上海期货交易所04月03日锌期权收盘行情
发布时间：2025年04月03日 15:45
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 德尔塔Delta |
|---|
| 商品名称:锌期权 |
| zn2505C20000 | | | | 3,140 | 3,140 | 0 | 0 | 0 | 0 | 1.00 |
| zn2505C20200 | | | | 2,940 | 2,940 | 0 | 0 | 0 | 0 | 1.00 |
| zn2505C20400 | | | | 2,740 | 2,740 | 0 | 0 | 0 | 0 | 1.00 |
| zn2505C20600 | | | | 2,540 | 2,540 | 0 | 0 | 0 | 0 | 1.00 |
| zn2505C20800 | | | | 2,340 | 2,340 | 0 | 0 | 0 | 0 | 1.00 |
| zn2505C21000 | | | | 2,140 | 2,140 | 0 | 0 | 0 | 0 | 1.00 |
| zn2505C21200 | | | | 1,942 | 1,942 | 0 | 0 | 0 | 0 | 0.99 |
| zn2505C21400 | | | | 1,745 | 1,745 | 0 | 0 | 0 | 0 | 0.98 |
| zn2505C21600 | | | | 1,551 | 1,551 | 0 | 1 | 0 | 0 | 0.96 |
| zn2505C21800 | | | | 1,361 | 1,361 | 0 | 1 | 0 | 0 | 0.94 |
| zn2505C22000 | 1,122 | 1,315 | 1,060 | 1,255 | 1,177 | 169 | 117 | 113 | 93.43 | 0.91 |
| zn2505C22200 | 1,035 | 1,072 | 891 | 1,042 | 1,001 | 196 | 146 | 100 | 100.17 | 0.86 |
| zn2505C22400 | 860 | 961 | 768 | 880 | 836 | 95 | 65 | 24 | 40.17 | 0.81 |
| zn2505C22600 | 715 | 766 | 603 | 715 | 684 | 60 | 264 | -2 | 20.94 | 0.74 |
| zn2505C22800 | 562 | 626 | 427 | 563 | 548 | 244 | 470 | 106 | 60.83 | 0.66 |
| zn2505C23000 | 427 | 486 | 320 | 420 | 428 | 511 | 339 | 52 | 98.89 | 0.57 |
| zn2505C23200 | 313 | 371 | 221 | 307 | 326 | 2,112 | 672 | 125 | 309.18 | 0.48 |
| zn2505C23400 | 235 | 268 | 153 | 200 | 241 | 3,776 | 1,688 | -117 | 393.37 | 0.39 |
| zn2505C23600 | 170 | 186 | 100 | 148 | 174 | 3,586 | 1,036 | -325 | 263.15 | 0.31 |
| zn2505C23800 | 121 | 128 | 75 | 96 | 122 | 2,611 | 1,211 | -18 | 132.63 | 0.24 |
| zn2505C24000 | 85 | 89 | 54 | 65 | 83 | 5,452 | 2,636 | 790 | 194.48 | 0.18 |
| zn2505C24200 | 64 | 64 | 37 | 48 | 54 | 2,568 | 2,252 | -365 | 61.22 | 0.13 |
| zn2505C24400 | 35 | 41 | 25 | 31 | 35 | 1,983 | 1,979 | 270 | 34.91 | 0.09 |
| zn2505C24600 | 26 | 29 | 17 | 20 | 21 | 1,409 | 1,802 | 70 | 16.10 | 0.06 |
| zn2505C24800 | 19 | 22 | 13 | 14 | 13 | 1,307 | 2,462 | -25 | 11.19 | 0.04 |
| zn2505C25000 | 15 | 18 | 10 | 13 | 7 | 3,466 | 4,372 | -224 | 24.46 | 0.02 |
| zn2505C25500 | 8 | 11 | 6 | 7 | 1 | 467 | 1,862 | 27 | 2.00 | 0.01 |
| zn2505C26000 | 8 | 9 | 6 | 9 | 1 | 782 | 2,037 | -128 | 2.58 | 0.00 |
| zn2505C26500 | 4 | 4 | 3 | 4 | 1 | 341 | 585 | -48 | 0.61 | 0.00 |
| zn2505C27000 | 3 | 3 | 2 | 3 | 1 | 41 | 423 | 25 | 0.05 | 0.00 |
| zn2505C27500 | 3 | 3 | 2 | 2 | 1 | 173 | 474 | 30 | 0.24 | 0.00 |
| zn2505C28000 | 3 | 4 | 2 | 3 | 1 | 346 | 1,692 | -131 | 0.52 | 0 |
| zn2505P20000 | | | | 1 | 1 | 0 | 150 | 0 | 0 | -0.00 |
| zn2505P20200 | | | | 1 | 1 | 0 | 167 | 0 | 0 | -0.00 |
| zn2505P20400 | | | | 1 | 1 | 0 | 25 | 0 | 0 | -0.00 |
| zn2505P20600 | 8 | 11 | 8 | 8 | 1 | 352 | 106 | 50 | 1.53 | -0.00 |
| zn2505P20800 | 12 | 14 | 10 | 11 | 1 | 387 | 180 | -36 | 1.88 | -0.00 |
| zn2505P21000 | 13 | 19 | 13 | 14 | 1 | 488 | 510 | -35 | 3.57 | -0.01 |
| zn2505P21200 | 19 | 24 | 16 | 18 | 3 | 516 | 379 | 48 | 4.92 | -0.01 |
| zn2505P21400 | 24 | 44 | 14 | 25 | 6 | 511 | 335 | -12 | 6.37 | -0.02 |
| zn2505P21600 | 31 | 40 | 27 | 30 | 12 | 883 | 413 | -8 | 14.56 | -0.04 |
| zn2505P21800 | 41 | 55 | 33 | 40 | 22 | 746 | 411 | 76 | 15.99 | -0.06 |
| zn2505P22000 | 51 | 88 | 46 | 58 | 38 | 5,915 | 3,641 | 492 | 177.34 | -0.09 |
| zn2505P22200 | 65 | 128 | 58 | 70 | 62 | 2,127 | 1,279 | 128 | 83.17 | -0.14 |
| zn2505P22400 | 75 | 148 | 75 | 95 | 96 | 2,421 | 800 | 55 | 124.74 | -0.19 |
| zn2505P22600 | 118 | 220 | 107 | 134 | 145 | 3,723 | 1,036 | -10 | 257.92 | -0.26 |
| zn2505P22800 | 158 | 254 | 146 | 179 | 208 | 3,256 | 1,080 | -112 | 319.76 | -0.34 |
| zn2505P23000 | 212 | 354 | 193 | 256 | 288 | 12,547 | 3,986 | 1,202 | 1,638.12 | -0.43 |
| zn2505P23200 | 300 | 460 | 276 | 329 | 386 | 2,700 | 967 | -154 | 467.89 | -0.52 |
| zn2505P23400 | 430 | 574 | 374 | 438 | 501 | 1,451 | 1,599 | 27 | 338.16 | -0.61 |
| zn2505P23600 | 533 | 744 | 494 | 573 | 634 | 623 | 1,572 | -180 | 186.05 | -0.69 |
| zn2505P23800 | 700 | 908 | 645 | 673 | 781 | 509 | 1,026 | -252 | 191.13 | -0.76 |
| zn2505P24000 | 892 | 1,051 | 791 | 871 | 942 | 512 | 779 | -233 | 244.10 | -0.82 |
| zn2505P24200 | 1,029 | 1,215 | 977 | 1,049 | 1,114 | 283 | 587 | -73 | 150.86 | -0.87 |
| zn2505P24400 | 1,250 | 1,314 | 1,179 | 1,235 | 1,294 | 73 | 360 | 4 | 46.18 | -0.91 |
| zn2505P24600 | 1,464 | 1,588 | 1,368 | 1,449 | 1,480 | 59 | 194 | 3 | 43.68 | -0.94 |
| zn2505P24800 | 1,621 | 1,810 | 1,605 | 1,642 | 1,672 | 64 | 232 | -14 | 54.34 | -0.96 |
| zn2505P25000 | 1,816 | 1,875 | 1,816 | 1,840 | 1,866 | 8 | 177 | -1 | 7.42 | -0.98 |
| zn2505P25500 | | | | 2,360 | 2,360 | 0 | 144 | 0 | 0 | -0.99 |
| zn2505P26000 | | | | 2,860 | 2,860 | 0 | 50 | 0 | 0 | -1.00 |
| zn2505P26500 | | | | 3,360 | 3,360 | 0 | 38 | 0 | 0 | -1.00 |
| zn2505P27000 | | | | 3,860 | 3,860 | 0 | 6 | 0 | 0 | -1.00 |
| zn2505P27500 | | | | 4,360 | 4,360 | 0 | 3 | 0 | 0 | -1.00 |
| zn2505P28000 | | | | 4,860 | 4,860 | 0 | 0 | 0 | 0 | -1.00 |
| zn2506C20800 | | | | 2,269 | 2,269 | 0 | 0 | 0 | 0 | 0.96 |
| zn2506C21000 | | | | 2,079 | 2,079 | 0 | 0 | 0 | 0 | 0.94 |
| zn2506C21200 | | | | 1,894 | 1,894 | 0 | 0 | 0 | 0 | 0.92 |
| zn2506C21400 | | | | 1,714 | 1,714 | 0 | 0 | 0 | 0 | 0.90 |
| zn2506C21600 | | | | 1,539 | 1,539 | 0 | 0 | 0 | 0 | 0.87 |
| zn2506C21800 | 1,398 | 1,476 | 1,299 | 1,473 | 1,372 | 35 | 30 | 30 | 23.40 | 0.83 |
| zn2506C22000 | 1,237 | 1,306 | 1,089 | 1,279 | 1,213 | 39 | 107 | 27 | 22.81 | 0.79 |
| zn2506C22200 | 1,118 | 1,144 | 938 | 1,118 | 1,063 | 54 | 110 | 45 | 26.99 | 0.74 |
| zn2506C22400 | 972 | 987 | 798 | 973 | 923 | 37 | 98 | -6 | 16.26 | 0.69 |
| zn2506C22600 | 782 | 816 | 671 | 762 | 794 | 48 | 88 | 23 | 17.22 | 0.64 |
| zn2506C22800 | 656 | 712 | 557 | 678 | 676 | 106 | 74 | 30 | 33.44 | 0.58 |
| zn2506C23000 | 559 | 582 | 459 | 524 | 570 | 108 | 99 | 43 | 28.29 | 0.53 |
| zn2506C23200 | 477 | 484 | 373 | 433 | 475 | 217 | 138 | 69 | 47.17 | 0.47 |
| zn2506C23400 | 388 | 402 | 304 | 402 | 392 | 206 | 182 | 78 | 36.75 | 0.41 |
| zn2506C23600 | 313 | 330 | 241 | 295 | 320 | 299 | 160 | 23 | 43.35 | 0.36 |
| zn2506C23800 | 255 | 266 | 191 | 242 | 258 | 368 | 180 | -19 | 42.88 | 0.30 |
| zn2506C24000 | 205 | 213 | 152 | 194 | 206 | 265 | 183 | -1 | 25.30 | 0.26 |
| zn2506C24200 | 154 | 163 | 120 | 146 | 162 | 247 | 217 | 6 | 18.11 | 0.21 |
| zn2506C24400 | 124 | 138 | 95 | 121 | 126 | 198 | 166 | -40 | 11.55 | 0.18 |
| zn2506C24600 | 106 | 111 | 76 | 92 | 97 | 345 | 341 | -6 | 16.07 | 0.14 |
| zn2506C24800 | 79 | 86 | 61 | 77 | 74 | 249 | 256 | 19 | 9.63 | 0.11 |
| zn2506C25000 | 66 | 71 | 49 | 62 | 56 | 196 | 420 | -6 | 6.00 | 0.09 |
| zn2506C25500 | 43 | 44 | 31 | 37 | 26 | 96 | 167 | 3 | 1.80 | 0.05 |
| zn2506C26000 | 28 | 28 | 21 | 24 | 11 | 121 | 185 | 5 | 1.37 | 0.02 |
| zn2506C26500 | 18 | 18 | 14 | 16 | 4 | 121 | 264 | -32 | 0.94 | 0.01 |
| zn2506C27000 | 10 | 12 | 9 | 12 | 1 | 247 | 414 | 57 | 1.24 | 0.00 |
| zn2506P20800 | 32 | 46 | 32 | 41 | 22 | 478 | 233 | 15 | 9.46 | -0.04 |
| zn2506P21000 | 39 | 57 | 39 | 49 | 32 | 312 | 259 | -10 | 7.24 | -0.05 |
| zn2506P21200 | 51 | 80 | 51 | 62 | 46 | 533 | 240 | 33 | 17.44 | -0.07 |
| zn2506P21400 | 66 | 92 | 66 | 78 | 66 | 602 | 366 | 43 | 23.80 | -0.10 |
| zn2506P21600 | 85 | 128 | 79 | 96 | 92 | 569 | 1,610 | 23 | 28.88 | -0.13 |
| zn2506P21800 | 110 | 158 | 107 | 120 | 124 | 563 | 1,325 | 34 | 36.29 | -0.17 |
| zn2506P22000 | 136 | 186 | 136 | 143 | 165 | 395 | 527 | 23 | 31.97 | -0.21 |
| zn2506P22200 | 171 | 240 | 171 | 186 | 215 | 360 | 347 | -16 | 36.93 | -0.25 |
| zn2506P22400 | 218 | 299 | 218 | 247 | 274 | 820 | 532 | 183 | 105.17 | -0.30 |
| zn2506P22600 | 275 | 369 | 275 | 288 | 345 | 305 | 367 | 5 | 48.08 | -0.36 |
| zn2506P22800 | 359 | 457 | 344 | 370 | 427 | 305 | 191 | 4 | 60.79 | -0.41 |
| zn2506P23000 | 420 | 568 | 420 | 467 | 520 | 299 | 214 | 43 | 71.64 | -0.47 |
| zn2506P23200 | 532 | 660 | 530 | 540 | 625 | 293 | 267 | 49 | 84.33 | -0.53 |
| zn2506P23400 | 645 | 745 | 645 | 740 | 742 | 137 | 148 | 33 | 46.89 | -0.59 |
| zn2506P23600 | 782 | 903 | 761 | 761 | 869 | 87 | 296 | 47 | 36.02 | -0.64 |
| zn2506P23800 | 920 | 1,059 | 920 | 982 | 1,007 | 24 | 238 | -2 | 12.19 | -0.69 |
| zn2506P24000 | 1,064 | 1,117 | 1,039 | 1,073 | 1,154 | 14 | 747 | 3 | 7.59 | -0.74 |
| zn2506P24200 | 1,260 | 1,382 | 1,204 | 1,204 | 1,310 | 16 | 84 | 5 | 10.47 | -0.78 |
| zn2506P24400 | 1,406 | 1,514 | 1,365 | 1,365 | 1,474 | 25 | 83 | -21 | 18.01 | -0.82 |
| zn2506P24600 | | | | 1,645 | 1,645 | 0 | 74 | 0 | 0 | -0.86 |
| zn2506P24800 | | | | 1,822 | 1,822 | 0 | 76 | 0 | 0 | -0.88 |
| zn2506P25000 | 2,125 | 2,125 | 2,125 | 2,125 | 2,003 | 1 | 61 | 1 | 1.06 | -0.91 |
| zn2506P25500 | 2,618 | 2,618 | 2,618 | 2,618 | 2,473 | 1 | 18 | -1 | 1.31 | -0.95 |
| zn2506P26000 | | | | 2,958 | 2,958 | 0 | 15 | 0 | 0 | -0.98 |
| zn2506P26500 | | | | 3,452 | 3,452 | 0 | 33 | 0 | 0 | -0.99 |
| zn2506P27000 | | | | 3,950 | 3,950 | 0 | 11 | 0 | 0 | -1.00 |
| zn2507C20600 | | | | 2,424 | 2,424 | 0 | 0 | 0 | 0 | 0.94 |
| zn2507C20800 | | | | 2,240 | 2,240 | 0 | 0 | 0 | 0 | 0.92 |
| zn2507C21000 | | | | 2,061 | 2,061 | 0 | 0 | 0 | 0 | 0.90 |
| zn2507C21200 | | | | 1,886 | 1,886 | 0 | 0 | 0 | 0 | 0.87 |
| zn2507C21400 | | | | 1,717 | 1,717 | 0 | 0 | 0 | 0 | 0.85 |
| zn2507C21600 | | | | 1,555 | 1,555 | 0 | 0 | 0 | 0 | 0.81 |
| zn2507C21800 | | | | 1,400 | 1,400 | 0 | 0 | 0 | 0 | 0.78 |
| zn2507C22000 | | | | 1,254 | 1,254 | 0 | 0 | 0 | 0 | 0.74 |
| zn2507C22200 | 1,134 | 1,134 | 1,134 | 1,134 | 1,115 | 1 | 1 | 1 | 0.57 | 0.70 |
| zn2507C22400 | 999 | 999 | 999 | 999 | 986 | 1 | 1 | 1 | 0.50 | 0.65 |
| zn2507C22600 | 874 | 874 | 874 | 874 | 866 | 1 | 1 | 1 | 0.44 | 0.60 |
| zn2507C22800 | 759 | 759 | 759 | 759 | 755 | 1 | 1 | 1 | 0.38 | 0.56 |
| zn2507C23000 | 654 | 654 | 654 | 654 | 653 | 1 | 1 | 1 | 0.33 | 0.51 |
| zn2507C23200 | 559 | 559 | 559 | 559 | 562 | 1 | 1 | 1 | 0.28 | 0.46 |
| zn2507C23400 | 475 | 479 | 457 | 476 | 481 | 7 | 3 | 3 | 1.65 | 0.42 |
| zn2507C23600 | 401 | 411 | 387 | 405 | 408 | 11 | 2 | 2 | 2.19 | 0.37 |
| zn2507C23800 | 337 | 347 | 325 | 340 | 344 | 23 | 7 | 7 | 3.86 | 0.33 |
| zn2507C24000 | 301 | 301 | 274 | 286 | 287 | 22 | 4 | 3 | 3.12 | 0.29 |
| zn2507C24200 | 256 | 256 | 232 | 239 | 237 | 22 | 9 | 4 | 2.64 | 0.25 |
| zn2507C24400 | 217 | 217 | 195 | 204 | 196 | 25 | 9 | 6 | 2.54 | 0.21 |
| zn2507C24600 | 184 | 184 | 162 | 169 | 160 | 17 | 11 | 3 | 1.44 | 0.18 |
| zn2507C24800 | 156 | 156 | 135 | 142 | 130 | 29 | 9 | 1 | 2.04 | 0.15 |
| zn2507C25000 | 132 | 132 | 101 | 115 | 104 | 15 | 21 | 7 | 0.89 | 0.13 |
| zn2507C25500 | 87 | 87 | 73 | 75 | 59 | 13 | 23 | 8 | 0.52 | 0.08 |
| zn2507C26000 | 60 | 60 | 51 | 51 | 31 | 10 | 27 | 7 | 0.27 | 0.05 |
| zn2507C26500 | 42 | 42 | 35 | 40 | 16 | 7 | 14 | 2 | 0.14 | 0.03 |
| zn2507C27000 | 29 | 30 | 26 | 30 | 8 | 6 | 14 | 2 | 0.09 | 0.01 |
| zn2507P20600 | 58 | 58 | 57 | 57 | 44 | 2 | 1 | 1 | 0.06 | -0.06 |
| zn2507P20800 | 77 | 77 | 77 | 77 | 60 | 1 | 3 | 0 | 0.04 | -0.08 |
| zn2507P21000 | | | | 80 | 80 | 0 | 11 | 0 | 0 | -0.10 |
| zn2507P21200 | 104 | 114 | 104 | 114 | 105 | 16 | 12 | -1 | 0.86 | -0.12 |
| zn2507P21400 | 118 | 137 | 118 | 130 | 135 | 34 | 12 | 1 | 2.23 | -0.15 |
| zn2507P21600 | 153 | 172 | 153 | 172 | 173 | 16 | 28 | 4 | 1.31 | -0.18 |
| zn2507P21800 | 187 | 220 | 187 | 204 | 218 | 19 | 17 | 7 | 1.91 | -0.22 |
| zn2507P22000 | 229 | 287 | 229 | 248 | 271 | 40 | 20 | 10 | 4.91 | -0.26 |
| zn2507P22200 | 279 | 306 | 279 | 294 | 332 | 17 | 29 | 4 | 2.52 | -0.30 |
| zn2507P22400 | 340 | 366 | 340 | 365 | 403 | 6 | 9 | 1 | 1.08 | -0.35 |
| zn2507P22600 | 411 | 411 | 411 | 411 | 482 | 1 | 6 | 1 | 0.21 | -0.39 |
| zn2507P22800 | 493 | 493 | 493 | 493 | 571 | 1 | 7 | 1 | 0.25 | -0.44 |
| zn2507P23000 | 587 | 600 | 550 | 600 | 668 | 6 | 9 | 6 | 1.73 | -0.49 |
| zn2507P23200 | 694 | 694 | 694 | 694 | 777 | 1 | 1 | 1 | 0.35 | -0.54 |
| zn2507P23400 | 812 | 812 | 812 | 812 | 895 | 1 | 1 | 1 | 0.41 | -0.58 |
| zn2507P23600 | 941 | 941 | 941 | 941 | 1,022 | 1 | 1 | 1 | 0.47 | -0.63 |
| zn2507P23800 | | | | 1,157 | 1,157 | 0 | 0 | 0 | 0 | -0.67 |
| zn2507P24000 | | | | 1,299 | 1,299 | 0 | 0 | 0 | 0 | -0.71 |
| zn2507P24200 | | | | 1,449 | 1,449 | 0 | 0 | 0 | 0 | -0.75 |
| zn2507P24400 | | | | 1,607 | 1,607 | 0 | 0 | 0 | 0 | -0.78 |
| zn2507P24600 | | | | 1,771 | 1,771 | 0 | 0 | 0 | 0 | -0.82 |
| zn2507P24800 | | | | 1,941 | 1,941 | 0 | 0 | 0 | 0 | -0.84 |
| zn2507P25000 | | | | 2,115 | 2,115 | 0 | 0 | 0 | 0 | -0.87 |
| zn2507P25500 | | | | 2,568 | 2,568 | 0 | 0 | 0 | 0 | -0.92 |
| zn2507P26000 | | | | 3,041 | 3,041 | 0 | 0 | 0 | 0 | -0.95 |
| zn2507P26500 | | | | 3,526 | 3,526 | 0 | 0 | 0 | 0 | -0.97 |
| zn2507P27000 | | | | 4,018 | 4,018 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 81,965 | 63,385 | 2,255 | 7,409.19 | |
打印