上海期货交易所04月03日镍期权收盘行情

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:镍期权
ni2505C100000				28,280	28,280	0	1	0	0	1.00
ni2505C102000				26,280	26,280	0	0	0	0	1.00
ni2505C104000				24,280	24,280	0	0	0	0	1.00
ni2505C106000				22,280	22,280	0	0	0	0	1.00
ni2505C108000				20,282	20,282	0	0	0	0	1.00
ni2505C110000				18,292	18,292	0	6	0	0	0.99
ni2505C112000				16,318	16,318	0	15	0	0	0.98
ni2505C114000				14,368	14,368	1	18	-1	1.44	0.97
ni2505C116000	12,454	12,454	12,056	12,056	12,464	6	26	-4	7.39	0.95
ni2505C118000	10,908	11,118	9,910	9,910	10,626	16	26	-3	16.70	0.91
ni2505C120000	8,044	8,092	8,044	8,092	8,882	6	41	2	5.00	0.86
ni2505C122000	7,220	7,698	6,214	6,290	7,264	16	46	-2	10.88	0.79
ni2505C124000	6,006	6,006	4,568	4,658	5,796	33	78	10	16.54	0.71
ni2505C126000	4,510	4,510	2,996	2,996	4,502	66	240	-5	24.85	0.62
ni2505C128000	3,060	3,270	2,050	2,050	3,408	648	576	153	161.93	0.53
ni2505C130000	1,942	2,374	1,380	1,406	2,506	2,973	1,372	270	550.48	0.43
ni2505C132000	1,500	1,680	924	936	1,784	1,627	946	37	211.86	0.34
ni2505C134000	982	1,198	650	650	1,232	1,053	1,100	29	99.71	0.26
ni2505C136000	700	894	448	448	828	1,344	1,167	-120	92.72	0.19
ni2505C138000	568	662	314	314	534	848	1,480	92	38.46	0.13
ni2505C140000	402	522	256	266	336	9,114	5,879	-250	374.37	0.09
ni2505C142000	316	402	218	218	204	983	979	162	31.38	0.06
ni2505C144000	250	306	148	160	120	226	993	-34	5.23	0.04
ni2505C146000	194	246	130	134	68	898	1,768	-238	15.03	0.02
ni2505C148000	168	214	116	120	38	439	1,136	108	6.51	0.01
ni2505C150000	156	202	108	116	20	2,479	5,523	647	37.45	0.01
ni2505C152000	110	156	86	88	10	382	1,180	208	4.18	0.00
ni2505C154000	96	138	70	70	4	2,698	2,689	-445	27.96	0.00
ni2505P100000	12	12	8	10	2	154	523	59	0.15	-0.00
ni2505P102000	12	12	10	10	2	227	499	68	0.23	-0.00
ni2505P104000	18	18	10	12	2	263	411	74	0.31	-0.00
ni2505P106000	16	18	12	16	2	199	312	52	0.26	-0.00
ni2505P108000	22	22	14	20	6	232	232	30	0.42	-0.00
ni2505P110000	30	30	18	28	18	792	493	23	1.82	-0.01
ni2505P112000	46	46	28	40	44	166	201	48	0.60	-0.02
ni2505P114000	64	84	44	62	96	169	183	-10	1.00	-0.03
ni2505P116000	102	108	76	104	190	127	301	20	1.19	-0.05
ni2505P118000	162	182	132	182	352	430	573	37	6.84	-0.09
ni2505P120000	296	358	228	330	608	3,140	1,688	-25	87.84	-0.14
ni2505P122000	458	600	422	600	988	987	1,381	-161	52.19	-0.21
ni2505P124000	824	1,078	740	1,078	1,520	1,349	1,293	229	124.28	-0.29
ni2505P126000	1,398	1,826	1,230	1,788	2,224	1,414	1,232	-2	216.00	-0.38
ni2505P128000	2,080	2,850	1,980	2,758	3,128	909	874	17	219.93	-0.47
ni2505P130000	3,124	4,036	3,026	4,024	4,224	357	583	-58	122.42	-0.57
ni2505P132000	4,676	5,570	4,550	5,370	5,500	38	232	-1	19.02	-0.66
ni2505P134000	6,964	7,252	6,550	7,252	6,948	23	165	-1	15.95	-0.74
ni2505P136000	7,768	8,972	7,768	8,972	8,542	15	65	3	12.88	-0.81
ni2505P138000	9,358	10,756	9,358	10,756	10,246	24	56	-8	24.85	-0.87
ni2505P140000	11,924	12,412	11,924	12,412	12,050	3	89	1	3.67	-0.91
ni2505P142000	13,548	14,754	13,330	14,754	13,916	6	89	-2	8.42	-0.94
ni2505P144000				15,832	15,832	0	58	0	0	-0.96
ni2505P146000				17,780	17,780	0	82	0	0	-0.98
ni2505P148000				19,750	19,750	0	106	0	0	-0.99
ni2505P150000				21,732	21,732	0	0	0	0	-0.99
ni2505P152000				23,724	23,724	0	0	0	0	-1.00
ni2505P154000				25,720	25,720	0	0	0	0	-1.00
ni2506C104000				24,354	24,354	0	0	0	0	0.99
ni2506C106000				22,378	22,378	0	0	0	0	0.99
ni2506C108000				20,424	20,424	0	0	0	0	0.98
ni2506C110000				18,498	18,498	0	0	0	0	0.96
ni2506C112000				16,614	16,614	0	6	0	0	0.94
ni2506C114000				14,786	14,786	0	0	0	0	0.91
ni2506C116000				13,020	13,020	0	12	0	0	0.88
ni2506C118000	10,882	10,882	10,882	10,882	11,352	2	10	0	2.18	0.84
ni2506C120000				9,778	9,778	0	13	0	0	0.79
ni2506C122000				8,312	8,312	0	16	0	0	0.73
ni2506C124000	5,940	6,026	5,940	6,026	6,990	2	13	0	1.20	0.67
ni2506C126000	4,662	4,994	4,662	4,994	5,796	5	18	3	2.44	0.60
ni2506C128000	4,494	4,494	3,572	3,572	4,738	12	27	4	4.81	0.53
ni2506C130000	3,400	3,500	2,662	2,672	3,814	78	90	10	22.99	0.46
ni2506C132000	2,686	2,718	2,028	2,028	3,038	69	318	-16	15.19	0.39
ni2506C134000	2,122	2,172	1,594	1,594	2,382	48	120	-2	8.95	0.33
ni2506C136000	1,646	1,760	1,310	1,310	1,842	98	86	14	15.13	0.27
ni2506C138000	1,344	1,344	1,088	1,088	1,400	23	158	-4	2.74	0.22
ni2506C140000	1,120	1,190	878	878	1,048	94	330	16	9.60	0.18
ni2506C142000	896	970	720	720	772	128	444	51	10.37	0.14
ni2506C144000	762	808	620	620	564	32	67	12	2.30	0.11
ni2506C146000	684	686	518	518	406	37	122	23	2.32	0.08
ni2506C148000	572	586	440	440	288	27	173	10	1.44	0.06
ni2506C150000	490	508	406	406	202	27	120	1	1.27	0.04
ni2506C152000	398	440	340	340	140	41	130	10	1.51	0.03
ni2506C154000	340	384	274	280	94	369	472	121	11.72	0.02
ni2506P104000	70	86	70	82	32	63	193	27	0.47	-0.01
ni2506P106000	96	102	96	98	58	31	122	4	0.27	-0.01
ni2506P108000	114	126	114	126	106	32	139	11	0.39	-0.02
ni2506P110000	144	168	144	168	182	11	101	5	0.18	-0.04
ni2506P112000	204	234	204	228	296	13	78	5	0.29	-0.06
ni2506P114000	276	340	276	334	466	25	105	10	0.81	-0.09
ni2506P116000	380	466	376	448	700	43	225	-6	1.97	-0.12
ni2506P118000	550	666	550	666	1,028	73	171	-17	4.59	-0.16
ni2506P120000	766	954	762	904	1,452	68	113	33	5.83	-0.21
ni2506P122000	1,122	1,408	1,100	1,366	1,984	27	216	12	3.35	-0.27
ni2506P124000	1,638	1,970	1,630	1,970	2,658	92	133	14	17.00	-0.33
ni2506P126000	2,318	2,800	2,244	2,782	3,460	40	105	-8	10.06	-0.40
ni2506P128000	3,228	3,800	3,200	3,374	4,398	17	97	-2	5.78	-0.47
ni2506P130000	4,308	4,380	4,308	4,380	5,470	4	38	0	1.74	-0.54
ni2506P132000	5,704	6,494	5,482	6,412	6,690	15	36	3	8.95	-0.61
ni2506P134000	7,176	7,176	6,920	6,920	8,034	6	45	0	4.43	-0.67
ni2506P136000	8,490	8,490	8,490	8,490	9,488	2	14	0	1.70	-0.73
ni2506P138000				11,044	11,044	0	12	0	0	-0.78
ni2506P140000				12,690	12,690	0	13	0	0	-0.82
ni2506P142000				14,412	14,412	0	17	0	0	-0.86
ni2506P144000				16,202	16,202	0	22	0	0	-0.89
ni2506P146000				18,042	18,042	0	7	0	0	-0.92
ni2506P148000				19,924	19,924	0	6	0	0	-0.94
ni2506P150000				21,836	21,836	0	1	0	0	-0.96
ni2506P152000				23,774	23,774	0	1	0	0	-0.97
ni2506P154000				25,730	25,730	0	0	0	0	-0.98
ni2507C108000				20,660	20,660	0	1	0	0	0.97
ni2507C110000	18,760	18,760	18,760	18,760	18,762	1	2	1	1.88	0.95
ni2507C112000				16,910	16,910	0	2	0	0	0.93
ni2507C114000				15,122	15,122	0	3	0	0	0.90
ni2507C116000				13,404	13,404	0	1	0	0	0.86
ni2507C118000				11,768	11,768	0	1	0	0	0.82
ni2507C120000				10,230	10,230	0	1	0	0	0.77
ni2507C122000				8,812	8,812	0	1	0	0	0.72
ni2507C124000				7,508	7,508	0	1	0	0	0.66
ni2507C126000				6,326	6,326	0	1	0	0	0.60
ni2507C128000				5,270	5,270	0	2	0	0	0.53
ni2507C130000	3,688	3,688	3,688	3,688	4,338	1	2	0	0.37	0.47
ni2507C132000	3,044	3,044	3,044	3,044	3,528	1	3	1	0.30	0.41
ni2507C134000	2,522	2,522	2,522	2,522	2,838	1	6	1	0.25	0.35
ni2507C136000	2,102	2,102	2,102	2,102	2,260	1	2	-1	0.21	0.30
ni2507C138000	1,766	1,766	1,766	1,766	1,778	1	14	-1	0.18	0.25
ni2507C140000	1,492	1,492	1,492	1,492	1,384	1	12	-1	0.15	0.20
ni2507C142000	1,262	1,262	1,262	1,262	1,064	2	37	-2	0.25	0.17
ni2507C144000	1,084	1,084	1,084	1,084	808	2	13	-2	0.22	0.13
ni2507C146000	926	926	926	926	608	2	7	-2	0.19	0.10
ni2507C148000	770	770	770	770	452	1	22	0	0.08	0.08
ni2507C150000	832	932	694	700	332	9	133	1	0.69	0.06
ni2507C152000	734	734	602	602	240	10	19	5	0.64	0.05
ni2507C154000	654	654	540	540	172	5	8	0	0.28	0.04
ni2507C156000	578	700	578	600	122	3	119	0	0.19	0.03
ni2507P108000	224	254	224	254	174	3	28	0	0.07	-0.03
ni2507P110000	302	338	302	338	276	3	31	3	0.10	-0.05
ni2507P112000	444	476	444	476	424	3	23	3	0.14	-0.07
ni2507P114000	600	622	590	622	634	5	26	4	0.30	-0.10
ni2507P116000	832	832	814	816	912	6	14	-2	0.49	-0.14
ni2507P118000	1,130	1,134	1,130	1,134	1,274	2	10	0	0.23	-0.18
ni2507P120000	1,500	1,506	1,500	1,506	1,732	62	77	61	9.30	-0.23
ni2507P122000	1,800	2,000	1,694	2,000	2,308	26	94	26	4.69	-0.28
ni2507P124000				3,000	3,000	0	39	0	0	-0.34
ni2507P126000				3,812	3,812	0	16	0	0	-0.40
ni2507P128000				4,750	4,750	0	5	0	0	-0.46
ni2507P130000				5,814	5,814	0	5	0	0	-0.53
ni2507P132000				7,000	7,000	0	4	0	0	-0.59
ni2507P134000				8,304	8,304	0	2	0	0	-0.65
ni2507P136000				9,720	9,720	0	2	0	0	-0.70
ni2507P138000				11,234	11,234	0	2	0	0	-0.75
ni2507P140000				12,836	12,836	0	1	0	0	-0.79
ni2507P142000				14,512	14,512	0	1	0	0	-0.83
ni2507P144000				16,254	16,254	0	2	0	0	-0.87
ni2507P146000				18,050	18,050	0	2	0	0	-0.89
ni2507P148000				19,892	19,892	0	0	0	0	-0.92
ni2507P150000				21,770	21,770	0	0	0	0	-0.94
ni2507P152000				23,678	23,678	0	0	0	0	-0.95
ni2507P154000				25,610	25,610	0	0	0	0	-0.96
ni2507P156000				27,562	27,562	0	0	0	0	-0.97
小计						38,685	44,558	1,448	2,865.44

相关资讯: