上海期货交易所04月03日铅期权收盘行情
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:铅期权 |
| pb2505C15200 | | | | 1,995 | 1,995 | 0 | 0 | 0 | 0 | 1.00 |
| pb2505C15400 | | | | 1,795 | 1,795 | 0 | 0 | 0 | 0 | 1.00 |
| pb2505C15600 | | | | 1,595 | 1,595 | 0 | 0 | 0 | 0 | 1.00 |
| pb2505C15800 | | | | 1,395 | 1,395 | 0 | 3 | 0 | 0 | 1.00 |
| pb2505C16000 | 1,262 | 1,262 | 1,156 | 1,156 | 1,196 | 42 | 28 | 6 | 25.32 | 0.99 |
| pb2505C16200 | 1,053 | 1,053 | 960 | 964 | 999 | 29 | 41 | 16 | 14.81 | 0.97 |
| pb2505C16400 | 861 | 861 | 747 | 747 | 809 | 62 | 24 | 5 | 24.92 | 0.94 |
| pb2505C16600 | 672 | 672 | 558 | 558 | 628 | 27 | 16 | 3 | 8.33 | 0.87 |
| pb2505C16800 | 519 | 519 | 383 | 383 | 464 | 72 | 36 | 21 | 15.55 | 0.78 |
| pb2505C17000 | 351 | 351 | 232 | 232 | 323 | 44 | 60 | 17 | 6.18 | 0.65 |
| pb2505C17200 | 268 | 268 | 126 | 131 | 210 | 290 | 67 | -52 | 25.41 | 0.50 |
| pb2505C17400 | 153 | 153 | 70 | 70 | 127 | 339 | 175 | -7 | 17.36 | 0.36 |
| pb2505C17600 | 76 | 89 | 33 | 38 | 71 | 371 | 179 | 9 | 10.96 | 0.23 |
| pb2505C17800 | 42 | 47 | 19 | 19 | 36 | 314 | 675 | 32 | 5.50 | 0.14 |
| pb2505C18000 | 25 | 26 | 10 | 11 | 17 | 948 | 1,124 | 20 | 6.88 | 0.07 |
| pb2505C18200 | 14 | 14 | 5 | 6 | 7 | 318 | 237 | 75 | 1.67 | 0.03 |
| pb2505C18400 | 10 | 10 | 4 | 5 | 2 | 71 | 251 | 32 | 0.18 | 0.02 |
| pb2505C18600 | 6 | 6 | 3 | 4 | 1 | 333 | 170 | -33 | 0.61 | 0.01 |
| pb2505C18800 | 3 | 3 | 2 | 3 | 1 | 40 | 162 | -7 | 0.04 | 0.00 |
| pb2505C19000 | 3 | 3 | 2 | 3 | 1 | 135 | 334 | 29 | 0.19 | 0.00 |
| pb2505C19200 | 3 | 3 | 1 | 2 | 1 | 161 | 170 | 10 | 0.15 | 0.00 |
| pb2505C19400 | 3 | 3 | 2 | 2 | 1 | 124 | 198 | -12 | 0.12 | 0.00 |
| pb2505C19600 | 3 | 3 | 3 | 3 | 1 | 186 | 874 | 45 | 0.28 | 0.00 |
| pb2505P15200 | 2 | 2 | 2 | 2 | 1 | 40 | 64 | 0 | 0.03 | -0.00 |
| pb2505P15400 | | | | 1 | 1 | 0 | 75 | 0 | 0 | -0.00 |
| pb2505P15600 | 3 | 3 | 3 | 3 | 1 | 25 | 162 | 6 | 0.04 | -0.00 |
| pb2505P15800 | 5 | 7 | 5 | 7 | 1 | 30 | 98 | 17 | 0.06 | -0.00 |
| pb2505P16000 | 7 | 9 | 6 | 9 | 1 | 117 | 247 | -17 | 0.32 | -0.01 |
| pb2505P16200 | 10 | 15 | 8 | 14 | 5 | 88 | 179 | -11 | 0.42 | -0.03 |
| pb2505P16400 | 16 | 30 | 15 | 21 | 14 | 612 | 133 | -20 | 5.83 | -0.06 |
| pb2505P16600 | 26 | 47 | 17 | 40 | 33 | 846 | 186 | -123 | 13.77 | -0.12 |
| pb2505P16800 | 38 | 88 | 38 | 81 | 69 | 433 | 253 | 54 | 14.06 | -0.22 |
| pb2505P17000 | 70 | 155 | 70 | 127 | 128 | 1,179 | 463 | 121 | 66.58 | -0.35 |
| pb2505P17200 | 137 | 250 | 117 | 220 | 215 | 834 | 1,827 | 21 | 72.55 | -0.50 |
| pb2505P17400 | 225 | 377 | 225 | 360 | 332 | 485 | 450 | -89 | 82.58 | -0.64 |
| pb2505P17600 | 400 | 527 | 400 | 527 | 475 | 91 | 74 | -5 | 20.71 | -0.77 |
| pb2505P17800 | 578 | 699 | 578 | 688 | 640 | 30 | 99 | 0 | 9.90 | -0.86 |
| pb2505P18000 | 760 | 898 | 760 | 875 | 821 | 50 | 36 | 2 | 21.01 | -0.93 |
| pb2505P18200 | 953 | 1,068 | 953 | 1,063 | 1,011 | 70 | 20 | 10 | 35.58 | -0.97 |
| pb2505P18400 | 1,150 | 1,231 | 1,150 | 1,231 | 1,207 | 25 | 30 | 5 | 14.94 | -0.99 |
| pb2505P18600 | 1,347 | 1,464 | 1,347 | 1,464 | 1,405 | 53 | 25 | 17 | 37.01 | -0.99 |
| pb2505P18800 | 1,545 | 1,652 | 1,545 | 1,652 | 1,605 | 43 | 30 | 9 | 34.23 | -1.00 |
| pb2505P19000 | | | | 1,805 | 1,805 | 0 | 20 | 0 | 0 | -1.00 |
| pb2505P19200 | | | | 2,005 | 2,005 | 0 | 2 | 0 | 0 | -1.00 |
| pb2505P19400 | | | | 2,205 | 2,205 | 0 | 1 | 0 | 0 | -1.00 |
| pb2505P19600 | | | | 2,405 | 2,405 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506C15400 | | | | 1,801 | 1,801 | 0 | 0 | 0 | 0 | 0.99 |
| pb2506C15600 | | | | 1,604 | 1,604 | 0 | 0 | 0 | 0 | 0.98 |
| pb2506C15800 | | | | 1,410 | 1,410 | 0 | 0 | 0 | 0 | 0.96 |
| pb2506C16000 | | | | 1,222 | 1,222 | 0 | 0 | 0 | 0 | 0.94 |
| pb2506C16200 | | | | 1,040 | 1,040 | 0 | 5 | 0 | 0 | 0.90 |
| pb2506C16400 | | | | 867 | 867 | 0 | 0 | 0 | 0 | 0.84 |
| pb2506C16600 | | | | 708 | 708 | 0 | 0 | 0 | 0 | 0.78 |
| pb2506C16800 | | | | 565 | 565 | 0 | 0 | 0 | 0 | 0.69 |
| pb2506C17000 | 362 | 362 | 362 | 362 | 438 | 2 | 17 | -1 | 0.40 | 0.60 |
| pb2506C17200 | 257 | 265 | 257 | 262 | 330 | 4 | 4 | 2 | 0.52 | 0.51 |
| pb2506C17400 | 242 | 242 | 177 | 177 | 242 | 16 | 11 | 3 | 1.74 | 0.41 |
| pb2506C17600 | 181 | 181 | 138 | 138 | 172 | 19 | 24 | -8 | 1.55 | 0.33 |
| pb2506C17800 | 85 | 85 | 85 | 85 | 118 | 14 | 60 | 5 | 0.66 | 0.25 |
| pb2506C18000 | 58 | 58 | 58 | 58 | 79 | 1 | 63 | 0 | 0.03 | 0.18 |
| pb2506C18200 | 47 | 47 | 41 | 41 | 50 | 13 | 76 | 2 | 0.30 | 0.13 |
| pb2506C18400 | 30 | 30 | 30 | 30 | 31 | 1 | 26 | -1 | 0.01 | 0.08 |
| pb2506C18600 | 35 | 35 | 24 | 24 | 19 | 19 | 54 | 4 | 0.30 | 0.06 |
| pb2506C18800 | | | | 11 | 11 | 0 | 38 | 0 | 0 | 0.03 |
| pb2506C19000 | 20 | 20 | 16 | 17 | 6 | 7 | 40 | -1 | 0.04 | 0.02 |
| pb2506C19200 | 12 | 12 | 9 | 9 | 3 | 9 | 61 | -9 | 0.05 | 0.01 |
| pb2506C19400 | 10 | 11 | 9 | 9 | 1 | 9 | 47 | -1 | 0.03 | 0.01 |
| pb2506C19600 | 7 | 8 | 7 | 7 | 1 | 30 | 43 | -5 | 0.12 | 0.00 |
| pb2506P15400 | | | | 2 | 2 | 0 | 81 | 0 | 0 | -0.01 |
| pb2506P15600 | 9 | 15 | 9 | 15 | 6 | 57 | 62 | 23 | 0.32 | -0.02 |
| pb2506P15800 | 15 | 15 | 15 | 15 | 12 | 24 | 60 | -4 | 0.17 | -0.04 |
| pb2506P16000 | 20 | 23 | 20 | 23 | 23 | 33 | 52 | -3 | 0.37 | -0.06 |
| pb2506P16200 | 36 | 44 | 35 | 43 | 41 | 86 | 60 | 13 | 1.72 | -0.10 |
| pb2506P16400 | 48 | 70 | 48 | 70 | 69 | 51 | 132 | 11 | 1.59 | -0.16 |
| pb2506P16600 | 60 | 105 | 60 | 105 | 109 | 150 | 69 | -17 | 6.95 | -0.22 |
| pb2506P16800 | 107 | 113 | 107 | 113 | 165 | 2 | 89 | 0 | 0.11 | -0.30 |
| pb2506P17000 | 186 | 233 | 179 | 233 | 239 | 9 | 91 | 5 | 0.96 | -0.39 |
| pb2506P17200 | 273 | 330 | 273 | 330 | 330 | 9 | 93 | 5 | 1.39 | -0.49 |
| pb2506P17400 | 388 | 449 | 388 | 448 | 442 | 7 | 24 | 1 | 1.54 | -0.58 |
| pb2506P17600 | 522 | 522 | 513 | 513 | 571 | 7 | 10 | 4 | 1.83 | -0.67 |
| pb2506P17800 | 675 | 675 | 675 | 675 | 717 | 1 | 7 | 1 | 0.34 | -0.75 |
| pb2506P18000 | | | | 877 | 877 | 0 | 0 | 0 | 0 | -0.82 |
| pb2506P18200 | | | | 1,049 | 1,049 | 0 | 1 | 0 | 0 | -0.87 |
| pb2506P18400 | | | | 1,229 | 1,229 | 0 | 0 | 0 | 0 | -0.91 |
| pb2506P18600 | | | | 1,417 | 1,417 | 0 | 0 | 0 | 0 | -0.94 |
| pb2506P18800 | | | | 1,609 | 1,609 | 0 | 0 | 0 | 0 | -0.97 |
| pb2506P19000 | | | | 1,804 | 1,804 | 0 | 0 | 0 | 0 | -0.98 |
| pb2506P19200 | | | | 2,001 | 2,001 | 0 | 0 | 0 | 0 | -0.99 |
| pb2506P19400 | | | | 2,200 | 2,200 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19600 | | | | 2,400 | 2,400 | 0 | 0 | 0 | 0 | -1.00 |
| 小计 | | 9,537 | 10,698 | 235 | 617.14 | |
打印