上海期货交易所03月18日铅期权收盘行情
发布时间：2025年03月18日 16:21
| 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:铅期权 |
| pb2504C14000 | | | | 3,590 | 3,590 | 0 | 0 | 0 | 0 | 1.00 |
| pb2504C14200 | | | | 3,390 | 3,390 | 0 | 0 | 0 | 0 | 1.00 |
| pb2504C14400 | | | | 3,190 | 3,190 | 0 | 0 | 0 | 0 | 1.00 |
| pb2504C14600 | | | | 2,990 | 2,990 | 0 | 0 | 0 | 0 | 1.00 |
| pb2504C14800 | | | | 2,790 | 2,790 | 0 | 0 | 0 | 0 | 1.00 |
| pb2504C15000 | | | | 2,590 | 2,590 | 0 | 0 | 0 | 0 | 1.00 |
| pb2504C15200 | | | | 2,390 | 2,390 | 0 | 5 | 0 | 0 | 1.00 |
| pb2504C15400 | | | | 2,190 | 2,190 | 0 | 0 | 0 | 0 | 1.00 |
| pb2504C15600 | | | | 1,990 | 1,990 | 0 | 0 | 0 | 0 | 1.00 |
| pb2504C15800 | | | | 1,790 | 1,790 | 0 | 26 | 0 | 0 | 1.00 |
| pb2504C16000 | | | | 1,590 | 1,590 | 0 | 30 | 0 | 0 | 1.00 |
| pb2504C16200 | 1,357 | 1,357 | 1,357 | 1,357 | 1,390 | 12 | 28 | -2 | 8.26 | 1.00 |
| pb2504C16400 | | | | 1,190 | 1,190 | 0 | 49 | 0 | 0 | 1.00 |
| pb2504C16600 | | | | 992 | 992 | 0 | 43 | 0 | 0 | 0.99 |
| pb2504C16800 | | | | 797 | 797 | 0 | 56 | 0 | 0 | 0.96 |
| pb2504C17000 | 551 | 551 | 551 | 551 | 611 | 1 | 70 | 1 | 0.28 | 0.90 |
| pb2504C17200 | 420 | 425 | 383 | 383 | 440 | 21 | 126 | -6 | 4.43 | 0.81 |
| pb2504C17400 | 221 | 259 | 174 | 174 | 294 | 92 | 2,759 | 0 | 9.82 | 0.66 |
| pb2504C17600 | 118 | 135 | 58 | 77 | 180 | 266 | 431 | 22 | 13.84 | 0.50 |
| pb2504C17800 | 70 | 70 | 31 | 31 | 100 | 424 | 534 | 45 | 11.05 | 0.33 |
| pb2504C18000 | 42 | 42 | 14 | 15 | 49 | 2,137 | 1,361 | -153 | 26.91 | 0.20 |
| pb2504C18200 | 23 | 25 | 9 | 10 | 22 | 317 | 454 | 2 | 2.55 | 0.10 |
| pb2504C18400 | 16 | 16 | 7 | 7 | 8 | 152 | 428 | 10 | 0.75 | 0.05 |
| pb2504C18600 | 12 | 12 | 6 | 6 | 2 | 174 | 369 | -13 | 0.68 | 0.02 |
| pb2504C18800 | 10 | 11 | 6 | 6 | 1 | 342 | 614 | -12 | 1.29 | 0.01 |
| pb2504C19000 | 6 | 7 | 3 | 3 | 1 | 626 | 952 | -20 | 1.51 | 0.00 |
| pb2504C19200 | 5 | 6 | 2 | 2 | 1 | 488 | 391 | -94 | 0.75 | 0.00 |
| pb2504C19400 | 5 | 5 | 2 | 2 | 1 | 208 | 293 | 1 | 0.37 | 0.00 |
| pb2504C19600 | 5 | 5 | 2 | 3 | 1 | 877 | 1,468 | 259 | 1.64 | 0.00 |
| pb2504P14000 | | | | 1 | 1 | 0 | 30 | 0 | 0 | 0 |
| pb2504P14200 | | | | 1 | 1 | 0 | 39 | 0 | 0 | 0 |
| pb2504P14400 | | | | 1 | 1 | 0 | 41 | 0 | 0 | 0 |
| pb2504P14600 | 1 | 1 | 1 | 1 | 1 | 1 | 35 | -1 | 0.00 | 0 |
| pb2504P14800 | 1 | 1 | 1 | 1 | 1 | 14 | 53 | 0 | 0.01 | 0 |
| pb2504P15000 | | | | 1 | 1 | 0 | 52 | 0 | 0 | 0 |
| pb2504P15200 | | | | 1 | 1 | 0 | 66 | 0 | 0 | -0.00 |
| pb2504P15400 | | | | 1 | 1 | 0 | 29 | 0 | 0 | -0.00 |
| pb2504P15600 | | | | 1 | 1 | 0 | 107 | 0 | 0 | -0.00 |
| pb2504P15800 | 1 | 2 | 1 | 1 | 1 | 418 | 266 | -69 | 0.21 | -0.00 |
| pb2504P16000 | 1 | 1 | 1 | 1 | 1 | 156 | 220 | -52 | 0.08 | -0.00 |
| pb2504P16200 | 1 | 1 | 1 | 1 | 1 | 5 | 158 | 0 | 0.00 | -0.00 |
| pb2504P16400 | 1 | 1 | 1 | 1 | 1 | 27 | 178 | -2 | 0.01 | -0.00 |
| pb2504P16600 | 1 | 2 | 1 | 1 | 2 | 114 | 425 | -3 | 0.09 | -0.01 |
| pb2504P16800 | 4 | 4 | 3 | 4 | 7 | 297 | 990 | 9 | 0.59 | -0.04 |
| pb2504P17000 | 7 | 10 | 5 | 10 | 21 | 812 | 729 | -154 | 2.89 | -0.10 |
| pb2504P17200 | 12 | 22 | 11 | 22 | 50 | 1,223 | 869 | 260 | 10.18 | -0.19 |
| pb2504P17400 | 36 | 55 | 31 | 54 | 104 | 947 | 1,182 | 14 | 19.32 | -0.34 |
| pb2504P17600 | 110 | 136 | 105 | 136 | 190 | 123 | 238 | 35 | 7.77 | -0.50 |
| pb2504P17800 | 278 | 278 | 241 | 275 | 310 | 25 | 74 | -7 | 3.53 | -0.67 |
| pb2504P18000 | 439 | 439 | 410 | 410 | 459 | 5 | 28 | 1 | 1.09 | -0.80 |
| pb2504P18200 | | | | 631 | 631 | 0 | 9 | 0 | 0 | -0.90 |
| pb2504P18400 | | | | 818 | 818 | 0 | 27 | 0 | 0 | -0.95 |
| pb2504P18600 | 1,061 | 1,061 | 1,061 | 1,061 | 1,012 | 1 | 35 | 1 | 0.53 | -0.98 |
| pb2504P18800 | 1,252 | 1,252 | 1,251 | 1,251 | 1,210 | 10 | 15 | 5 | 6.26 | -0.99 |
| pb2504P19000 | 1,459 | 1,459 | 1,459 | 1,459 | 1,410 | 5 | 10 | 5 | 3.65 | -1.00 |
| pb2504P19200 | | | | 1,610 | 1,610 | 0 | 0 | 0 | 0 | -1.00 |
| pb2504P19400 | | | | 1,810 | 1,810 | 0 | 0 | 0 | 0 | -1.00 |
| pb2504P19600 | | | | 2,010 | 2,010 | 0 | 0 | 0 | 0 | -1.00 |
| pb2505C15200 | | | | 2,425 | 2,425 | 0 | 0 | 0 | 0 | 1.00 |
| pb2505C15400 | | | | 2,225 | 2,225 | 0 | 0 | 0 | 0 | 1.00 |
| pb2505C15600 | | | | 2,025 | 2,025 | 0 | 0 | 0 | 0 | 1.00 |
| pb2505C15800 | | | | 1,826 | 1,826 | 0 | 3 | 0 | 0 | 0.99 |
| pb2505C16000 | | | | 1,628 | 1,628 | 0 | 2 | 0 | 0 | 0.98 |
| pb2505C16200 | 1,444 | 1,444 | 1,444 | 1,444 | 1,433 | 2 | 12 | -1 | 1.44 | 0.97 |
| pb2505C16400 | | | | 1,242 | 1,242 | 0 | 1 | 0 | 0 | 0.95 |
| pb2505C16600 | 932 | 932 | 932 | 932 | 1,058 | 1 | 1 | 0 | 0.47 | 0.91 |
| pb2505C16800 | | | | 883 | 883 | 0 | 15 | 0 | 0 | 0.86 |
| pb2505C17000 | 665 | 665 | 665 | 665 | 721 | 5 | 26 | 0 | 1.66 | 0.79 |
| pb2505C17200 | | | | 573 | 573 | 0 | 15 | 0 | 0 | 0.71 |
| pb2505C17400 | | | | 443 | 443 | 0 | 27 | 0 | 0 | 0.62 |
| pb2505C17600 | 293 | 293 | 270 | 278 | 333 | 14 | 102 | -7 | 2.08 | 0.52 |
| pb2505C17800 | 207 | 210 | 169 | 181 | 242 | 63 | 128 | -23 | 6.27 | 0.42 |
| pb2505C18000 | 152 | 153 | 135 | 135 | 170 | 101 | 104 | -6 | 7.38 | 0.33 |
| pb2505C18200 | 115 | 116 | 95 | 95 | 115 | 105 | 104 | -19 | 5.70 | 0.25 |
| pb2505C18400 | 85 | 85 | 70 | 70 | 76 | 82 | 84 | -29 | 3.17 | 0.18 |
| pb2505C18600 | 64 | 64 | 55 | 55 | 48 | 20 | 137 | 6 | 0.58 | 0.12 |
| pb2505C18800 | 49 | 49 | 38 | 38 | 29 | 78 | 107 | -1 | 1.58 | 0.08 |
| pb2505C19000 | 39 | 39 | 33 | 33 | 17 | 43 | 104 | 10 | 0.69 | 0.05 |
| pb2505C19200 | 31 | 31 | 26 | 26 | 9 | 25 | 150 | 5 | 0.36 | 0.03 |
| pb2505C19400 | 25 | 25 | 21 | 21 | 5 | 32 | 144 | -6 | 0.34 | 0.02 |
| pb2505C19600 | 24 | 24 | 15 | 17 | 2 | 140 | 216 | -93 | 1.20 | 0.01 |
| pb2505P15200 | 2 | 2 | 2 | 2 | 1 | 20 | 52 | 0 | 0.02 | -0.00 |
| pb2505P15400 | | | | 1 | 1 | 0 | 34 | 0 | 0 | -0.00 |
| pb2505P15600 | 3 | 3 | 3 | 3 | 1 | 66 | 54 | -4 | 0.09 | -0.00 |
| pb2505P15800 | 4 | 4 | 4 | 4 | 2 | 27 | 57 | -9 | 0.05 | -0.01 |
| pb2505P16000 | 6 | 6 | 6 | 6 | 4 | 39 | 168 | 1 | 0.12 | -0.02 |
| pb2505P16200 | 9 | 9 | 7 | 9 | 9 | 75 | 98 | -8 | 0.30 | -0.03 |
| pb2505P16400 | 12 | 12 | 11 | 11 | 18 | 40 | 133 | -15 | 0.28 | -0.05 |
| pb2505P16600 | 18 | 20 | 18 | 20 | 34 | 30 | 139 | 9 | 0.29 | -0.09 |
| pb2505P16800 | 31 | 33 | 31 | 33 | 59 | 16 | 84 | 14 | 0.27 | -0.14 |
| pb2505P17000 | 58 | 58 | 53 | 57 | 96 | 43 | 135 | 29 | 1.23 | -0.21 |
| pb2505P17200 | 94 | 128 | 87 | 128 | 149 | 160 | 282 | 111 | 7.81 | -0.29 |
| pb2505P17400 | 152 | 167 | 150 | 154 | 218 | 79 | 94 | 14 | 6.55 | -0.38 |
| pb2505P17600 | 250 | 250 | 250 | 250 | 308 | 5 | 50 | -5 | 0.62 | -0.48 |
| pb2505P17800 | 356 | 356 | 356 | 356 | 417 | 1 | 23 | -1 | 0.18 | -0.58 |
| pb2505P18000 | 502 | 533 | 502 | 531 | 545 | 20 | 24 | 14 | 5.27 | -0.67 |
| pb2505P18200 | | | | 690 | 690 | 0 | 5 | 0 | 0 | -0.75 |
| pb2505P18400 | | | | 850 | 850 | 0 | 5 | 0 | 0 | -0.82 |
| pb2505P18600 | 1,048 | 1,048 | 1,048 | 1,048 | 1,022 | 5 | 10 | 5 | 2.62 | -0.88 |
| pb2505P18800 | | | | 1,203 | 1,203 | 0 | 0 | 0 | 0 | -0.92 |
| pb2505P19000 | | | | 1,391 | 1,391 | 0 | 0 | 0 | 0 | -0.95 |
| pb2505P19200 | | | | 1,583 | 1,583 | 0 | 0 | 0 | 0 | -0.97 |
| pb2505P19400 | | | | 1,779 | 1,779 | 0 | 0 | 0 | 0 | -0.98 |
| pb2505P19600 | | | | 1,976 | 1,976 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 11,657 | 19,321 | 73 | 198.99 | |
打印