上海期货交易所04月03日原油期权收盘行情
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:原油期权 |
| sc2505C450 | | | | 98.60 | 98.60 | 0 | 1 | 0 | 0 | 1.00 |
| sc2505C455 | | | | 93.60 | 93.60 | 0 | 1 | 0 | 0 | 1.00 |
| sc2505C460 | | | | 88.60 | 88.60 | 0 | 3 | 0 | 0 | 1.00 |
| sc2505C465 | | | | 83.60 | 83.60 | 0 | 2 | 0 | 0 | 1.00 |
| sc2505C470 | | | | 78.60 | 78.60 | 0 | 5 | 0 | 0 | 1.00 |
| sc2505C475 | 71.75 | 71.75 | 71.75 | 71.75 | 73.60 | 1 | 21 | 0 | 7.17 | 1.00 |
| sc2505C480 | | | | 68.60 | 68.60 | 0 | 18 | 0 | 0 | 1.00 |
| sc2505C485 | | | | 63.60 | 63.60 | 0 | 29 | 0 | 0 | 1.00 |
| sc2505C490 | 65.85 | 65.85 | 51.75 | 52.95 | 58.65 | 10 | 33 | 0 | 56.19 | 0.99 |
| sc2505C495 | 46.90 | 47.15 | 46.90 | 47.15 | 53.70 | 7 | 44 | 7 | 32.95 | 0.99 |
| sc2505C500 | 41.95 | 42.35 | 41.95 | 42.00 | 48.80 | 7 | 53 | 5 | 29.57 | 0.98 |
| sc2505C510 | 32.45 | 37.55 | 32.30 | 33.00 | 39.25 | 59 | 250 | -13 | 201.75 | 0.94 |
| sc2505C520 | 32.10 | 36.65 | 23.65 | 24.50 | 30.20 | 57 | 222 | -16 | 156.19 | 0.88 |
| sc2505C530 | 22.45 | 25.00 | 15.90 | 16.70 | 22.05 | 85 | 286 | -4 | 163.65 | 0.77 |
| sc2505C540 | 15.70 | 19.95 | 9.55 | 10.40 | 15.15 | 479 | 568 | 67 | 559.62 | 0.64 |
| sc2505C550 | 9.95 | 13.50 | 5.35 | 6.10 | 9.70 | 5,392 | 1,000 | 137 | 4,438.44 | 0.49 |
| sc2505C560 | 5.65 | 8.15 | 2.75 | 3.25 | 5.75 | 8,445 | 1,549 | 399 | 4,312.23 | 0.34 |
| sc2505C570 | 3.05 | 4.75 | 1.50 | 1.75 | 3.15 | 7,033 | 1,661 | 487 | 1,875.70 | 0.22 |
| sc2505C580 | 1.70 | 2.75 | 0.75 | 1.00 | 1.55 | 7,128 | 2,916 | 478 | 1,067.43 | 0.13 |
| sc2505C590 | 1.05 | 1.55 | 0.35 | 0.50 | 0.70 | 3,215 | 1,969 | 508 | 259.31 | 0.07 |
| sc2505C600 | 0.60 | 0.95 | 0.25 | 0.25 | 0.30 | 3,478 | 2,239 | 375 | 156.60 | 0.03 |
| sc2505C610 | 0.30 | 0.55 | 0.15 | 0.15 | 0.10 | 1,496 | 1,128 | 317 | 34.42 | 0.01 |
| sc2505C620 | 0.15 | 0.35 | 0.10 | 0.15 | 0.05 | 653 | 916 | 353 | 10.32 | 0.01 |
| sc2505C630 | 0.15 | 0.20 | 0.05 | 0.15 | 0.05 | 464 | 649 | 11 | 5.58 | 0.00 |
| sc2505C640 | 0.10 | 0.15 | 0.05 | 0.05 | 0.05 | 148 | 620 | 17 | 1.12 | 0.00 |
| sc2505C650 | 0.10 | 0.15 | 0.05 | 0.10 | 0.05 | 739 | 3,188 | -187 | 5.94 | 0.00 |
| sc2505P450 | 0.10 | 0.10 | 0.05 | 0.10 | 0.05 | 561 | 1,174 | -378 | 3.79 | -0.00 |
| sc2505P455 | 0.10 | 0.15 | 0.05 | 0.10 | 0.05 | 166 | 842 | -43 | 1.61 | -0.00 |
| sc2505P460 | 0.05 | 0.15 | 0.05 | 0.15 | 0.05 | 90 | 283 | -19 | 0.66 | -0.00 |
| sc2505P465 | 0.05 | 0.20 | 0.05 | 0.15 | 0.05 | 135 | 170 | -52 | 1.44 | -0.00 |
| sc2505P470 | 0.05 | 0.25 | 0.05 | 0.20 | 0.05 | 414 | 377 | -191 | 4.24 | -0.00 |
| sc2505P475 | 0.10 | 0.30 | 0.10 | 0.20 | 0.05 | 226 | 664 | -7 | 3.71 | -0.00 |
| sc2505P480 | 0.10 | 0.35 | 0.05 | 0.30 | 0.05 | 898 | 1,444 | -139 | 16.36 | -0.00 |
| sc2505P485 | 0.15 | 0.45 | 0.10 | 0.35 | 0.05 | 501 | 625 | 45 | 11.79 | -0.00 |
| sc2505P490 | 0.20 | 0.55 | 0.10 | 0.50 | 0.05 | 603 | 1,027 | -7 | 20.14 | -0.01 |
| sc2505P495 | 0.30 | 0.65 | 0.20 | 0.65 | 0.10 | 724 | 1,084 | -126 | 32.81 | -0.01 |
| sc2505P500 | 0.40 | 0.90 | 0.25 | 0.90 | 0.20 | 3,542 | 2,523 | -966 | 218.57 | -0.02 |
| sc2505P510 | 0.75 | 1.45 | 0.45 | 1.35 | 0.65 | 3,749 | 1,617 | -364 | 382.56 | -0.06 |
| sc2505P520 | 1.45 | 2.55 | 1.00 | 2.45 | 1.60 | 6,093 | 1,893 | -367 | 1,142.56 | -0.12 |
| sc2505P530 | 2.95 | 4.80 | 2.05 | 4.45 | 3.45 | 9,281 | 1,850 | -335 | 3,059.57 | -0.23 |
| sc2505P540 | 5.55 | 8.65 | 3.95 | 8.25 | 6.55 | 11,956 | 1,176 | -224 | 7,134.06 | -0.36 |
| sc2505P550 | 9.55 | 14.30 | 7.00 | 13.90 | 11.10 | 4,375 | 416 | -336 | 4,223.09 | -0.51 |
| sc2505P560 | 15.95 | 21.80 | 11.85 | 21.30 | 17.10 | 267 | 203 | -7 | 458.49 | -0.66 |
| sc2505P570 | 23.30 | 30.00 | 19.15 | 29.95 | 24.50 | 40 | 86 | 3 | 105.13 | -0.78 |
| sc2505P580 | 26.90 | 39.25 | 26.90 | 39.10 | 32.95 | 9 | 97 | -2 | 33.48 | -0.87 |
| sc2505P590 | 39.90 | 39.90 | 39.90 | 39.90 | 42.10 | 1 | 27 | -1 | 3.99 | -0.93 |
| sc2505P600 | 45.15 | 45.15 | 45.15 | 45.15 | 51.65 | 2 | 30 | 0 | 9.03 | -0.97 |
| sc2505P610 | 68.50 | 68.50 | 68.50 | 68.50 | 61.50 | 4 | 27 | 0 | 27.40 | -0.99 |
| sc2505P620 | | | | 71.40 | 71.40 | 0 | 12 | 0 | 0 | -1.00 |
| sc2505P630 | | | | 81.40 | 81.40 | 0 | 8 | -1 | 0 | -1.00 |
| sc2505P640 | | | | 91.40 | 91.40 | 0 | 2 | -1 | 0 | -1.00 |
| sc2505P650 | | | | 101.40 | 101.40 | 0 | 7 | -1 | 0 | -1.00 |
| sc2506C455 | | | | 90.40 | 90.40 | 0 | 1 | 0 | 0 | 0.98 |
| sc2506C460 | | | | 85.55 | 85.55 | 0 | 2 | 0 | 0 | 0.98 |
| sc2506C465 | | | | 80.70 | 80.70 | 0 | 2 | 0 | 0 | 0.97 |
| sc2506C470 | | | | 75.90 | 75.90 | 0 | 11 | 0 | 0 | 0.96 |
| sc2506C475 | | | | 71.20 | 71.20 | 0 | 18 | 0 | 0 | 0.95 |
| sc2506C480 | | | | 66.55 | 66.55 | 0 | 14 | 0 | 0 | 0.93 |
| sc2506C485 | | | | 62.00 | 62.00 | 0 | 13 | 0 | 0 | 0.92 |
| sc2506C490 | 60.20 | 60.20 | 52.85 | 52.85 | 57.55 | 18 | 27 | 8 | 100.34 | 0.90 |
| sc2506C495 | 51.15 | 52.20 | 48.55 | 48.55 | 53.20 | 9 | 29 | 7 | 45.41 | 0.87 |
| sc2506C500 | 44.50 | 47.30 | 44.35 | 44.35 | 49.00 | 13 | 32 | 11 | 59.17 | 0.85 |
| sc2506C510 | | | | 41.05 | 41.05 | 0 | 34 | 0 | 0 | 0.79 |
| sc2506C520 | 35.00 | 35.25 | 28.55 | 29.15 | 33.80 | 19 | 71 | 4 | 61.21 | 0.72 |
| sc2506C530 | 28.25 | 28.60 | 22.90 | 22.90 | 27.30 | 14 | 102 | 0 | 36.90 | 0.64 |
| sc2506C540 | 21.50 | 23.75 | 17.40 | 17.40 | 21.65 | 30 | 166 | 5 | 57.27 | 0.56 |
| sc2506C550 | 17.15 | 19.40 | 11.30 | 13.15 | 16.80 | 147 | 167 | 38 | 217.46 | 0.48 |
| sc2506C560 | 12.35 | 14.55 | 8.15 | 9.80 | 12.75 | 87 | 163 | 2 | 99.47 | 0.40 |
| sc2506C570 | 9.00 | 11.05 | 5.10 | 6.95 | 9.50 | 86 | 247 | 23 | 65.21 | 0.32 |
| sc2506C580 | 6.60 | 8.10 | 4.60 | 5.10 | 6.90 | 165 | 274 | 24 | 90.81 | 0.25 |
| sc2506C590 | 3.80 | 6.35 | 3.25 | 3.65 | 4.95 | 180 | 347 | 40 | 81.86 | 0.20 |
| sc2506C600 | 3.50 | 4.35 | 2.50 | 2.60 | 3.45 | 426 | 827 | 105 | 133.54 | 0.15 |
| sc2506C610 | 2.65 | 3.50 | 1.75 | 1.90 | 2.35 | 438 | 351 | 148 | 105.59 | 0.11 |
| sc2506P455 | 0.45 | 0.85 | 0.40 | 0.80 | 0.30 | 547 | 751 | 121 | 34.84 | -0.02 |
| sc2506P460 | 0.60 | 1.00 | 0.55 | 0.95 | 0.40 | 36 | 266 | -4 | 2.51 | -0.02 |
| sc2506P465 | 0.75 | 1.15 | 0.60 | 1.05 | 0.55 | 139 | 226 | 22 | 12.52 | -0.03 |
| sc2506P470 | 0.90 | 1.45 | 0.75 | 1.45 | 0.80 | 149 | 124 | -33 | 16.70 | -0.04 |
| sc2506P475 | 1.10 | 1.80 | 1.00 | 1.75 | 1.05 | 121 | 152 | 22 | 17.06 | -0.05 |
| sc2506P480 | 1.35 | 2.25 | 1.20 | 2.10 | 1.45 | 121 | 317 | 28 | 22.75 | -0.07 |
| sc2506P485 | 1.70 | 2.75 | 1.50 | 2.35 | 1.90 | 97 | 122 | 18 | 22.72 | -0.08 |
| sc2506P490 | 2.05 | 3.30 | 2.00 | 3.15 | 2.40 | 74 | 86 | 2 | 18.36 | -0.10 |
| sc2506P495 | 2.60 | 4.00 | 2.20 | 3.80 | 3.10 | 113 | 119 | 17 | 36.73 | -0.13 |
| sc2506P500 | 3.20 | 4.90 | 2.75 | 4.60 | 3.85 | 239 | 512 | 60 | 91.69 | -0.15 |
| sc2506P510 | 4.80 | 6.85 | 4.05 | 6.60 | 5.90 | 270 | 662 | -39 | 159.73 | -0.21 |
| sc2506P520 | 7.05 | 9.60 | 6.00 | 8.40 | 8.60 | 203 | 333 | -2 | 168.55 | -0.28 |
| sc2506P530 | 9.75 | 12.95 | 9.00 | 12.70 | 12.10 | 92 | 131 | -7 | 101.33 | -0.36 |
| sc2506P540 | 13.65 | 17.80 | 12.70 | 17.75 | 16.45 | 100 | 118 | 12 | 148.62 | -0.44 |
| sc2506P550 | 19.30 | 23.70 | 18.25 | 23.50 | 21.60 | 16 | 54 | -4 | 34.09 | -0.52 |
| sc2506P560 | 25.20 | 29.10 | 22.45 | 29.10 | 27.55 | 29 | 46 | 2 | 74.04 | -0.60 |
| sc2506P570 | 31.35 | 37.00 | 31.35 | 36.85 | 34.30 | 10 | 26 | 6 | 35.40 | -0.68 |
| sc2506P580 | 38.60 | 45.85 | 38.60 | 45.00 | 41.65 | 10 | 32 | 10 | 42.81 | -0.75 |
| sc2506P590 | 53.55 | 53.70 | 53.55 | 53.70 | 49.70 | 4 | 20 | 4 | 21.45 | -0.80 |
| sc2506P600 | 52.10 | 62.55 | 52.10 | 62.55 | 58.20 | 8 | 25 | 0 | 45.68 | -0.85 |
| sc2506P610 | 64.45 | 71.90 | 64.40 | 71.90 | 67.05 | 8 | 8 | 8 | 54.53 | -0.89 |
| 小计 | | 86,551 | 44,063 | 80 | 32,585.08 | |
打印