上海期货交易所07月15日螺纹钢期权收盘行情
发布时间:2025年07月15日 16:05
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:螺纹钢期权
rb2508C2700371.0371.0010001.00
rb2508C2750325.5325.5325.5325.5321.011400.331.00
rb2508C2800271.0271.0021001.00
rb2508C2850221.0221.002001.00
rb2508C2900174.5174.5174.5174.5171.085501.401.00
rb2508C2950128.5131.0128.5131.0121.5387-10.390.97
rb2508C300084.586.061.062.076.03011,687-522.970.86
rb2508C305038.044.022.026.538.54,6566,26469146.950.63
rb2508C310015.519.07.510.015.012,49615,789727169.710.34
rb2508C31508.59.03.04.54.07,8577,754-26245.730.13
rb2508C32004.55.01.52.00.54,5624,831-20111.510.03
rb2508C32503.53.51.51.50.59492,668-1542.070.01
rb2508C33001.52.00.51.00.54161,412-1650.560.00
rb2508C33501.01.51.01.00.56632320.060.00
rb2508P27000.50.50.50.50.55356-50.00-0.00
rb2508P27500.50.5012000-0.00
rb2508P28000.50.50.50.50.5791,002540.04-0.00
rb2508P28501.01.00.50.50.51741,759-1160.10-0.00
rb2508P29001.01.50.51.00.51451,635-360.14-0.00
rb2508P29501.52.01.52.00.53403,184-450.62-0.03
rb2508P30003.06.03.04.55.03,3142,88934614.76-0.14
rb2508P305013.021.011.518.017.56,2493,16331596.75-0.37
rb2508P310039.054.036.050.044.05131,0775221.64-0.66
rb2508P315081.581.581.581.583.0112000.08-0.87
rb2508P3200129.5129.501900-0.97
rb2508P3250179.0179.00400-0.99
rb2508P3300227.5227.5227.5227.5229.047453310.70-1.00
rb2508P3350279.0279.00000-1.00
rb2509C2700379.0379.000001.00
rb2509C2750329.0329.000000.99
rb2509C2800279.5279.501000.98
rb2509C2850231.5231.509000.95
rb2509C2900185.5185.5011000.90
rb2509C2950143.0143.0035000.82
rb2509C3000105.0105.00559000.72
rb2509C305070.574.555.055.073.597628-16.560.59
rb2509C310041.041.032.036.048.5131,11150.480.45
rb2509C315025.029.020.024.030.0146789-793.690.32
rb2509C320019.019.511.514.517.55142,004967.570.22
rb2509C325010.512.07.510.09.5731,340460.730.13
rb2509C33004.54.501,050000.08
rb2509C33505.06.05.05.52.0632310.030.04
rb2509C34005.05.04.54.51.05489-40.020.02
rb2509C34500.50.5051000.01
rb2509C35005.55.55.05.00.5515000.030.00
rb2509C35500.50.5064000.00
rb2509C36000.50.50147000.00
rb2509C36501.02.01.02.00.5574-10.010.00
rb2509C37001.51.51.51.50.51617500.020.00
rb2509C37500.50.5014000.00
rb2509C38000.50.50197000.00
rb2509C38503.03.01.03.00.53235840.070.00
rb2509P27002.52.51.51.50.55141-10.01-0.00
rb2509P27503.03.03.03.00.514488140.04-0.01
rb2509P28004.04.03.03.01.0419530.01-0.02
rb2509P28502.54.02.52.53.02856100.07-0.05
rb2509P29004.56.04.56.07.0845600.04-0.10
rb2509P29509.510.09.510.014.0511640.05-0.18
rb2509P300023.023.021.521.526.556237541.21-0.28
rb2509P305044.544.5019700-0.41
rb2509P310060.060.060.060.069.557750.30-0.55
rb2509P3150101.0101.002100-0.67
rb2509P3200138.0138.001500-0.78
rb2509P3250180.0180.001300-0.87
rb2509P3300225.5225.50700-0.92
rb2509P3350290.0290.0290.0290.0273.01900.29-0.96
rb2509P3400321.5321.50400-0.98
rb2509P3450371.0371.002700-0.99
rb2509P3500421.0421.00300-1.00
rb2509P3550471.0471.00200-1.00
rb2509P3600521.0521.00300-1.00
rb2509P3650571.0571.00200-1.00
rb2509P3700621.0621.00200-1.00
rb2509P3750671.0671.00200-1.00
rb2509P3800721.0721.00100-1.00
rb2509P3850771.0771.00300-1.00
rb2510C2700421.0421.0415.0416.0421.522511-159.150.99
rb2510C2750382.5382.5382.5382.5373.0134300.380.97
rb2510C2800339.0339.0316.5320.5325.0163558-754.270.95
rb2510C2850288.0290.5268.5271.0279.0953471026.550.91
rb2510C2900244.5244.5234.0234.0235.514367-103.310.86
rb2510C2950196.0201.5172.5181.5194.53434,118-21865.770.80
rb2510C3000156.5160.0131.5138.5157.04696,980-3067.320.73
rb2510C3050119.0123.095.5106.0124.51,2766,130-246140.180.64
rb2510C310087.592.571.578.595.53,05512,437-336247.010.55
rb2510C315069.069.552.057.571.55,16111,51281314.330.46
rb2510C320051.053.539.044.052.59,38419,937-906436.650.37
rb2510C325037.539.028.031.537.03,62712,474371122.110.29
rb2510C330029.531.022.025.525.510,45724,0691,206280.660.22
rb2510C335024.025.018.521.017.02,40010,76452950.390.16
rb2510C340019.020.514.015.511.03,23510,35819054.250.11
rb2510C345016.517.012.513.57.01,5543,93919723.250.08
rb2510C350014.515.010.011.04.04,71219,743-69857.610.05
rb2510C355011.511.58.59.02.54063,021-664.110.03
rb2510C360011.511.58.58.51.58638,619228.890.02
rb2510C365010.010.07.58.00.53504,263923.220.01
rb2510C37008.58.56.06.50.55302,886383.670.01
rb2510C37507.07.05.55.50.53452,124-1371.990.00
rb2510C38006.56.54.55.50.55313,015-1063.000.00
rb2510C38505.56.04.54.50.52,79026,78710414.350.00
rb2510P27003.55.03.55.01.01,01118,15404.41-0.02
rb2510P27504.05.54.05.02.51474,438220.71-0.03
rb2510P28006.07.56.07.04.578423,01655.22-0.05
rb2510P28507.59.57.58.08.52,06811,401-43717.59-0.09
rb2510P290010.013.510.012.015.03,72917,864-1,20446.08-0.13
rb2510P295015.520.014.518.524.04,60021,076-1,22480.93-0.20
rb2510P300024.031.023.029.036.57,79613,684-1,704214.71-0.27
rb2510P305037.048.035.543.553.53,9137,104-936161.37-0.36
rb2510P310056.571.056.065.075.05,1607,050528327.46-0.45
rb2510P315083.5100.082.594.0100.51,6632,585-407152.87-0.54
rb2510P3200118.0136.5116.0129.0131.58722,241157109.56-0.63
rb2510P3250154.5174.0153.0168.0166.03191,51220751.49-0.71
rb2510P3300201.5213.0195.5210.5204.542537268.49-0.78
rb2510P3350241.5262.5240.0255.0245.51145271528.35-0.84
rb2510P3400286.0303.0286.0303.0289.546453-2013.61-0.89
rb2510P3450337.5359.5337.5359.5335.524532-188.30-0.92
rb2510P3500386.5400.5377.5396.5382.5936562336.21-0.95
rb2510P3550431.0431.0023200-0.97
rb2510P3600479.5479.5015900-0.98
rb2510P3650529.0529.004600-0.99
rb2510P3700579.0579.0011000-1.00
rb2510P3750629.0629.00100-1.00
rb2510P3800679.0679.00400-1.00
rb2510P3850739.0740.0739.0739.0729.01095107.39-1.00
rb2511C2700446.0446.000000.98
rb2511C2750397.5397.500000.96
rb2511C2800350.5350.500000.94
rb2511C2850305.0305.000000.91
rb2511C2900261.5261.500000.86
rb2511C2950220.5220.501000.81
rb2511C3000183.5183.505000.74
rb2511C3050149.5149.500000.67
rb2511C3100119.5119.501000.59
rb2511C315093.593.505000.51
rb2511C320072.072.0033000.42
rb2511C325054.054.0044000.35
rb2511C330040.040.0050000.28
rb2511C335028.528.5044000.22
rb2511C340020.020.0048000.16
rb2511C345014.014.0024000.12
rb2511C35009.59.5017000.09
rb2511P27003.03.03.03.01.516710.00-0.02
rb2511P27504.04.54.04.53.5338-10.01-0.04
rb2511P28006.56.504900-0.06
rb2511P285010.510.503700-0.09
rb2511P290016.516.516.516.517.013610.02-0.14
rb2511P295022.522.522.522.526.524800.04-0.19
rb2511P300038.538.50500-0.26
rb2511P305054.554.50100-0.33
rb2511P310074.574.50100-0.41
rb2511P315098.598.50100-0.49
rb2511P3200127.0127.00000-0.57
rb2511P3250158.5158.50000-0.65
rb2511P3300194.5194.50000-0.72
rb2511P3350233.0233.00000-0.78
rb2511P3400274.5274.50000-0.83
rb2511P3450318.0318.00000-0.88
rb2511P3500363.5363.50000-0.91
rb2601C2650532.0532.0532.0532.0511.51400.530.98
rb2601C2700463.0463.001000.97
rb2601C2750415.5415.500000.95
rb2601C2800369.5369.500000.92
rb2601C2850325.0325.001000.89
rb2601C2900282.5282.500000.85
rb2601C2950242.5242.505000.79
rb2601C3000205.5205.5015000.74
rb2601C3050172.0172.0011000.67
rb2601C3100131.5148.5131.5148.5142.0267-20.280.60
rb2601C3150105.0105.0101.0101.0115.511922711912.210.53
rb2601C320092.092.0054000.46
rb2601C325064.094.054.080.072.543187133.410.39
rb2601C330055.058.554.058.556.560129483.310.33
rb2601C335045.045.545.045.543.03199-10.140.27
rb2601C340038.051.531.031.032.517530-80.670.21
rb2601C345024.024.002000.17
rb2601P26508.08.08.08.02.0213020.02-0.02
rb2601P27003.53.505900-0.03
rb2601P27506.017.56.08.06.0778200.82-0.05
rb2601P28009.59.5020300-0.08
rb2601P285015.015.0012500-0.11
rb2601P290022.522.508700-0.15
rb2601P295032.532.505900-0.20
rb2601P300045.545.503600-0.26
rb2601P305061.561.502700-0.32
rb2601P310075.080.075.080.081.582120.62-0.39
rb2601P3150104.5104.50100-0.46
rb2601P3200123.0125.0123.0125.0131.02210.25-0.54
rb2601P3250161.5161.50000-0.60
rb2601P3300195.0195.00000-0.67
rb2601P3350231.0231.00000-0.73
rb2601P3400270.0270.00000-0.78
rb2601P3450311.5311.50000-0.83
小计127,735399,758-3,9333,857.30
相关资讯: