上海期货交易所09月15日螺纹钢期权收盘行情
发布时间:2025年09月15日 16:29
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
rb2510C2700339.0348.0335.0336.5337.074272-5425.261.00
rb2510C2750286.5298.0286.5291.0287.060201-6017.571.00
rb2510C2800241.0248.0235.5235.5237.040348-219.620.99
rb2510C2850188.5198.5185.5192.0187.583434-4116.130.98
rb2510C2900140.0148.5138.0146.5140.069486-2510.040.92
rb2510C295092.0101.082.099.096.54941,370-644.700.82
rb2510C300052.059.041.057.060.54,1904,754-138209.510.65
rb2510C305025.029.516.527.533.026,46817,282-116640.500.45
rb2510C310013.515.09.013.516.020,13724,0371,221248.550.27
rb2510C31508.08.55.57.56.59,41023,3481,53968.670.13
rb2510C32005.55.53.04.52.07,31431,30977132.820.06
rb2510C32503.03.51.52.50.52,79523,511-3147.200.02
rb2510C33002.52.51.52.00.55,18438,629-26610.660.01
rb2510C33502.02.51.01.00.52,14820,019-6513.390.00
rb2510C34001.52.01.01.00.52,69527,3016233.940.00
rb2510C34501.01.50.51.00.51,4056,655-1651.340.00
rb2510C35001.01.50.51.00.52,45928,533-5462.380.00
rb2510C35501.01.00.51.00.57275,078-3620.720
rb2510C36001.01.00.51.00.55319,939-740.510
rb2510C36500.51.00.50.50.59213,886930.490
rb2510C37000.50.50.50.50.51,0165,840640.510
rb2510C37500.50.50.50.50.51572,130-700.080
rb2510C38000.50.50.50.50.51,0645,6667800.530
rb2510C38500.51.00.50.50.51,32849,240-6910.660
rb2510P27000.51.00.50.50.51,20012,078-3280.62-0.00
rb2510P27500.51.00.50.50.59434,805-6530.50-0.00
rb2510P28001.01.00.51.00.51,27910,880-2511.02-0.01
rb2510P28501.01.50.51.00.51,1135,987-6001.12-0.02
rb2510P29002.52.51.01.53.02,93616,110-814.92-0.08
rb2510P29505.06.53.04.09.59,85217,1921,42049.24-0.18
rb2510P300016.018.510.012.523.518,87220,3474,115257.34-0.35
rb2510P305040.544.529.531.046.06,5989,101-1,089234.32-0.55
rb2510P310078.585.064.066.079.04,24511,219-1,350306.60-0.73
rb2510P3150113.5126.0110.0111.0119.55158,1271660.10-0.87
rb2510P3200172.0174.5158.0161.0165.02147,825-11735.38-0.94
rb2510P3250219.5223.5206.5210.0213.5586,038-812.31-0.98
rb2510P3300268.0273.0253.5256.5263.0793,940-1721.01-0.99
rb2510P3350316.0317.0304.5307.0313.02082,112-9564.49-1.00
rb2510P3400370.0370.0370.0370.0363.01686-10.37-1.00
rb2510P3450413.0413.0050300-1.00
rb2510P3500463.0463.0039000-1.00
rb2510P3550513.0513.0015500-1.00
rb2510P3600563.0563.0029200-1.00
rb2510P3650613.0613.0027400-1.00
rb2510P3700663.0663.0023700-1.00
rb2510P3750713.0713.00000-1.00
rb2510P3800763.0763.00100-1.00
rb2510P3850813.0813.002700-1.00
rb2511C2700362.5362.500000.93
rb2511C2750317.5317.500000.90
rb2511C2800274.5274.500000.85
rb2511C2850234.5234.500000.80
rb2511C2900197.0197.000000.74
rb2511C2950163.0163.001000.67
rb2511C3000133.0133.009000.60
rb2511C305064.064.060.060.0106.5311-20.180.52
rb2511C310084.084.0060000.45
rb2511C315072.599.520.540.065.020511010412.070.38
rb2511C320051.051.020.521.049.5226530.560.31
rb2511C325037.037.0045000.25
rb2511C330016.516.510.510.527.0613100.090.20
rb2511C33508.08.08.08.019.518310.010.15
rb2511C34009.09.09.09.013.511200110.100.11
rb2511C34509.59.50142000.08
rb2511C35007.07.06.57.06.53285160.220.06
rb2511C35506.06.03.05.54.575350.040.04
rb2511C36003.03.0027000.03
rb2511C36505.06.03.03.01.51543971080.700.02
rb2511P27008.08.006500-0.07
rb2511P275013.013.003300-0.10
rb2511P280020.020.004200-0.14
rb2511P28504.04.04.04.029.515000.00-0.20
rb2511P290042.042.004100-0.26
rb2511P295058.058.004800-0.33
rb2511P300078.078.002200-0.40
rb2511P3050101.5101.506700-0.47
rb2511P3100129.0129.0010300-0.55
rb2511P3150160.0160.00900-0.62
rb2511P3200194.0194.00700-0.69
rb2511P3250231.5231.50500-0.75
rb2511P3300271.5271.50300-0.80
rb2511P3350314.0314.00400-0.85
rb2511P3400358.5358.50500-0.89
rb2511P3450404.0404.00500-0.92
rb2511P3500451.0451.00500-0.94
rb2511P3550499.0499.00100-0.96
rb2511P3600547.5547.50000-0.97
rb2511P3650596.0596.00000-0.98
rb2601C2650480.0480.0049000.97
rb2601C2700432.5432.502000.95
rb2601C2750385.5399.0385.5399.0386.030191-1011.710.92
rb2601C2800337.5337.5337.5337.5341.52021006.790.89
rb2601C2850304.5304.5300.0300.0299.033426-1010.000.85
rb2601C2900251.0251.0234.5234.5259.0594021314.430.80
rb2601C2950211.5220.0195.5210.5222.0545692306112.220.75
rb2601C3000174.0182.5163.5175.5187.51,1212,456708192.910.69
rb2601C3050139.5147.5128.5143.0156.52451,569-8133.970.62
rb2601C3100113.0119.0103.5113.0129.06462,309-4571.740.55
rb2601C315087.596.084.592.5105.01,3434,296126122.140.49
rb2601C320076.077.566.574.084.02,8425,646567208.480.42
rb2601C325060.064.055.062.066.59213,9869855.880.35
rb2601C330052.055.547.554.051.53,3977,492-42177.300.30
rb2601C335043.546.040.044.040.01,5655,33718167.220.24
rb2601C340041.043.037.542.030.03,20611,7461,388127.510.20
rb2601C345035.037.532.535.022.51,86010,7971,22765.670.16
rb2601C350031.532.028.030.516.54,15817,623529126.920.12
rb2601C355025.026.523.525.512.05333,7737213.120.09
rb2601C360021.522.520.021.58.53674,861-657.720.07
rb2601C365017.519.017.018.06.03223,820605.710.05
rb2601C370014.016.513.515.54.02,10015,62069831.240.04
rb2601P26506.06.05.05.04.01,3795,9346307.43-0.03
rb2601P27007.59.56.06.56.54101,206712.99-0.05
rb2601P27509.09.08.08.510.02825371412.38-0.08
rb2601P280012.012.010.010.015.54799981165.14-0.11
rb2601P285015.016.012.513.023.02531,730-123.81-0.15
rb2601P290019.522.017.018.533.05142,78731110.05-0.20
rb2601P295030.031.525.027.045.51,0542,29837129.92-0.25
rb2601P300043.046.036.039.561.03,1267,26744132.46-0.31
rb2601P305064.064.553.555.579.51,0692,898-3164.85-0.38
rb2601P310085.088.075.080.0102.02,4175,484544195.65-0.44
rb2601P3150112.5116.0101.0106.5128.03232,21013835.11-0.51
rb2601P3200146.5152.0135.0139.0157.02592,631-337.10-0.58
rb2601P3250179.5189.0173.0178.0189.0148733-4826.84-0.64
rb2601P3300219.5232.0209.5218.0224.0854834718.52-0.70
rb2601P3350260.5273.5260.5273.5262.042463-1211.19-0.75
rb2601P3400307.5320.5297.0306.5302.51131,2395634.85-0.80
rb2601P3450349.5368.0342.5349.0344.525671218990.48-0.84
rb2601P3500397.5397.5397.5397.5388.5558301.99-0.88
rb2601P3550442.5442.5437.0437.0434.01429206.16-0.91
rb2601P3600480.5480.5012400-0.93
rb2601P3650528.0528.0020500-0.95
rb2601P3700576.0576.008100-0.96
rb2603C2850347.5347.501000.81
rb2603C2900309.5309.501000.77
rb2603C2950274.5274.501000.73
rb2603C3000241.5241.501000.68
rb2603C3050210.5210.500000.63
rb2603C3100183.0183.000000.58
rb2603C3150157.5157.502000.53
rb2603C3200135.0135.003000.48
rb2603C325090.590.590.590.5115.014-10.090.43
rb2603C330076.576.576.576.597.0110-10.080.38
rb2603C335066.071.566.071.581.5211-20.140.34
rb2603C340057.563.057.563.067.5218-20.120.29
rb2603C345051.555.551.555.555.5313-30.160.25
rb2603C350046.049.546.049.545.562130.280.22
rb2603C355041.048.041.048.037.573900.300.19
rb2603C360042.544.036.544.030.538810.120.16
rb2603P285042.042.003100-0.19
rb2603P290054.054.004100-0.23
rb2603P295068.568.506300-0.27
rb2603P300085.085.004500-0.32
rb2603P3050104.5104.501000-0.36
rb2603P3100126.0126.00600-0.41
rb2603P3150150.5150.50200-0.47
rb2603P3200178.0178.00100-0.52
rb2603P3250207.5207.50100-0.57
rb2603P3300239.5239.50100-0.61
rb2603P3350273.5273.50100-0.66
rb2603P3400309.5309.50200-0.70
rb2603P3450347.5347.50100-0.74
rb2603P3500387.0387.00000-0.78
rb2603P3550428.5428.50000-0.81
rb2603P3600471.5471.50100-0.84
rb2605C2900346.5346.500000.78
rb2605C2950311.0311.000000.74
rb2605C3000277.5277.500000.70
rb2605C3050246.0246.000000.65
rb2605C3100217.0217.000000.61
rb2605C3150190.5190.500000.56
rb2605C3200166.0166.000000.52
rb2605C3250144.0144.004000.47
rb2605C3300124.5124.503000.43
rb2605C335096.596.596.596.5106.51710.100.38
rb2605C340088.091.588.091.591.02900.180.34
rb2605C345082.582.576.576.577.0115040.860.30
rb2605P290056.556.502500-0.22
rb2605P295070.570.502200-0.25
rb2605P300086.586.502100-0.30
rb2605P3050105.0105.00700-0.34
rb2605P3100125.5125.501600-0.39
rb2605P3150148.5148.50000-0.43
rb2605P3200174.0174.00000-0.48
rb2605P3250201.5201.50000-0.52
rb2605P3300231.5231.50000-0.57
rb2605P3350263.5263.50000-0.61
rb2605P3400297.5297.50000-0.65
rb2605P3450333.5333.50000-0.69
小计176,904615,30910,9704,601.14
相关资讯: