上海期货交易所04月03日锡期权收盘行情

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:锡期权
sn2505C215000				77,900	77,900	0	1	0	0	1.00
sn2505C220000				72,900	72,900	0	0	0	0	1.00
sn2505C225000				67,900	67,900	0	0	0	0	1.00
sn2505C230000				62,904	62,904	0	12	0	0	1.00
sn2505C235000				57,922	57,922	0	10	0	0	1.00
sn2505C240000				52,966	52,966	0	5	0	0	0.99
sn2505C245000				48,050	48,050	0	20	0	0	0.98
sn2505C250000				43,198	43,198	0	36	0	0	0.97
sn2505C255000				38,444	38,444	0	19	0	0	0.95
sn2505C260000	36,596	36,596	31,584	31,584	33,828	4	43	0	13.86	0.92
sn2505C265000	26,804	26,804	25,794	25,794	29,390	2	112	0	5.26	0.88
sn2505C270000	26,074	27,184	22,962	22,962	25,200	4	202	2	9.92	0.84
sn2505C275000	19,426	24,528	14,860	14,860	21,278	27	152	0	50.38	0.78
sn2505C280000	18,448	18,608	11,232	11,232	17,704	32	265	5	47.34	0.71
sn2505C285000	15,630	16,500	7,872	8,822	14,480	144	317	-2	157.56	0.64
sn2505C290000	10,412	13,468	6,200	6,500	11,644	665	642	5	602.51	0.56
sn2505C295000	9,000	10,710	4,594	5,088	9,210	765	603	58	537.21	0.48
sn2505C300000	6,498	8,520	3,494	3,588	7,132	7,222	1,666	71	4,282.16	0.41
sn2505C305000	5,500	6,656	2,622	2,738	5,446	723	562	-36	313.03	0.34
sn2505C310000	4,152	5,350	2,014	2,100	4,080	3,032	1,477	143	1,089.03	0.27
sn2505C315000	3,000	4,200	1,554	1,600	2,986	2,076	785	170	562.80	0.21
sn2505C320000	2,236	3,376	1,222	1,294	2,156	1,595	1,026	103	338.78	0.17
sn2505C325000	2,000	2,710	984	1,050	1,532	908	555	59	164.18	0.13
sn2505C330000	1,800	2,198	802	802	1,066	41,106	6,605	117	6,270.27	0.09
sn2505C335000	1,500	1,774	628	656	724	391	146	146	44.13	0.07
sn2505C340000	800	1,452	62	576	484	4,549	1,157	1,157	432.27	0.05
sn2505P215000	32	56	32	36	2	484	1,614	98	1.99	-0.00
sn2505P220000	30	32	30	32	2	57	283	-2	0.17	-0.00
sn2505P225000	36	46	32	40	6	237	153	-12	0.92	-0.00
sn2505P230000	42	60	38	52	18	174	230	39	0.78	-0.00
sn2505P235000	60	84	46	74	40	233	342	23	1.38	-0.00
sn2505P240000	88	122	74	94	86	444	467	47	3.98	-0.01
sn2505P245000	130	164	82	142	172	231	505	25	2.82	-0.02
sn2505P250000	210	276	176	216	320	7,513	3,618	20	156.36	-0.03
sn2505P255000	300	404	252	320	564	304	409	9	9.51	-0.05
sn2505P260000	480	658	400	540	948	2,960	1,605	-218	149.33	-0.08
sn2505P265000	720	1,074	664	882	1,508	1,190	628	-40	99.65	-0.12
sn2505P270000	1,190	1,726	1,038	1,500	2,316	5,882	1,211	-273	797.32	-0.16
sn2505P275000	1,858	2,746	1,666	2,400	3,390	1,264	950	36	275.34	-0.22
sn2505P280000	2,960	4,398	2,580	3,800	4,814	3,782	838	-139	1,277.73	-0.29
sn2505P285000	4,300	6,724	3,836	5,980	6,586	1,496	463	-37	768.67	-0.36
sn2505P290000	5,702	9,500	5,634	8,696	8,746	1,225	267	-51	872.83	-0.44
sn2505P295000	9,000	12,854	7,908	12,176	11,308	375	133	-51	366.16	-0.51
sn2505P300000	10,634	16,566	10,634	16,268	14,226	135	82	18	174.11	-0.59
sn2505P305000	16,050	20,426	14,668	20,426	17,538	28	58	11	50.09	-0.66
sn2505P310000	19,674	22,904	19,674	22,408	21,168	27	53	9	57.11	-0.73
sn2505P315000	22,980	27,290	22,980	27,290	25,072	27	42	-3	66.03	-0.79
sn2505P320000	27,864	32,018	27,864	31,854	29,238	17	28	2	50.97	-0.83
sn2505P325000	35,038	35,038	35,038	35,038	33,612	2	3	2	7.01	-0.87
sn2505P330000	43,394	43,394	43,394	43,394	38,142	1	3	0	4.34	-0.91
sn2505P335000				42,800	42,800	0	0	0	0	-0.93
sn2505P340000				47,560	47,560	0	0	0	0	-0.95
sn2506C230000				62,278	62,278	0	1	0	0	0.99
sn2506C235000				57,352	57,352	0	5	0	0	0.98
sn2506C240000				52,480	52,480	0	5	0	0	0.97
sn2506C245000				47,680	47,680	0	10	0	0	0.96
sn2506C250000				42,994	42,994	0	11	0	0	0.94
sn2506C255000				38,436	38,436	0	9	0	0	0.91
sn2506C260000				34,046	34,046	0	12	0	0	0.88
sn2506C265000	31,810	31,810	31,810	31,810	29,882	1	12	-1	3.18	0.84
sn2506C270000				25,954	25,954	0	14	0	0	0.79
sn2506C275000				22,288	22,288	0	25	0	0	0.74
sn2506C280000				18,932	18,932	0	24	0	0	0.68
sn2506C285000	14,500	14,500	11,900	11,900	15,912	14	55	4	18.00	0.61
sn2506C290000	14,682	14,682	8,500	8,500	13,214	20	156	-1	22.40	0.55
sn2506C295000	12,668	12,668	7,038	7,328	10,836	34	114	2	31.68	0.48
sn2506C300000	9,850	10,284	5,800	6,288	8,774	176	240	44	121.88	0.42
sn2506C305000	7,850	7,892	5,078	5,078	7,014	29	32	-7	18.97	0.36
sn2506C310000	6,868	7,242	3,770	4,200	5,538	124	124	16	66.13	0.30
sn2506C315000	5,666	5,746	3,502	3,622	4,332	98	30	-1	46.76	0.25
sn2506C320000	4,802	4,860	2,708	2,776	3,346	101	89	-12	38.73	0.21
sn2506C325000	4,012	4,012	2,274	2,450	2,554	123	58	-28	36.53	0.17
sn2506C330000	3,000	3,448	1,894	2,290	1,926	217	149	-8	59.43	0.13
sn2506C335000	2,646	2,922	1,674	1,722	1,436	55	15	15	13.10	0.10
sn2506C340000	2,300	2,594	1,462	1,530	1,058	200	57	57	41.10	0.08
sn2506P230000	200	300	196	296	96	140	165	49	3.09	-0.01
sn2506P235000	246	372	246	372	176	38	108	9	1.28	-0.02
sn2506P240000	314	492	314	492	308	5	45	-5	0.20	-0.03
sn2506P245000	442	450	442	450	508	4	34	-2	0.18	-0.04
sn2506P250000	494	870	494	654	820	79	119	6	5.94	-0.06
sn2506P255000	906	1,064	900	1,062	1,260	23	98	-8	2.25	-0.09
sn2506P260000	1,130	1,700	1,130	1,700	1,866	73	128	15	9.77	-0.12
sn2506P265000	1,640	2,332	1,612	2,332	2,696	57	88	-2	11.28	-0.16
sn2506P270000	2,112	3,450	2,112	3,450	3,760	105	104	28	30.38	-0.21
sn2506P275000	3,222	4,826	3,176	4,710	5,086	173	122	57	72.59	-0.26
sn2506P280000	4,118	6,458	4,118	6,350	6,722	55	55	3	29.95	-0.32
sn2506P285000	5,794	8,870	5,794	8,540	8,696	47	49	-1	34.92	-0.38
sn2506P290000	8,200	11,200	7,488	11,166	10,988	33	35	4	30.87	-0.45
sn2506P295000	10,730	13,872	10,730	13,726	13,602	17	35	0	21.56	-0.51
sn2506P300000	13,012	15,730	13,012	14,702	16,532	14	26	10	20.78	-0.58
sn2506P305000	16,642	18,822	16,320	18,254	19,762	10	21	8	17.66	-0.64
sn2506P310000	23,292	23,292	22,084	22,084	23,278	4	18	0	9.08	-0.70
sn2506P315000	23,818	27,438	23,818	27,438	27,064	4	16	2	10.25	-0.75
sn2506P320000	27,874	27,874	27,874	27,874	31,072	2	8	2	5.57	-0.79
sn2506P325000				35,274	35,274	0	0	0	0	-0.83
sn2506P330000				39,640	39,640	0	0	0	0	-0.87
sn2506P335000				44,144	44,144	0	0	0	0	-0.90
sn2506P340000				48,762	48,762	0	0	0	0	-0.92
小计						93,408	32,924	1,766	20,950.76

相关资讯: