上海期货交易所03月18日锡期权收盘行情

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:锡期权
sn2504C198000				82,690	82,690	0	2	0	0	1.00
sn2504C200000				80,690	80,690	0	2	0	0	1.00
sn2504C205000				75,690	75,690	0	2	0	0	1.00
sn2504C210000				70,690	70,690	0	3	0	0	1.00
sn2504C215000				65,690	65,690	0	3	0	0	1.00
sn2504C220000				60,690	60,690	0	7	0	0	1.00
sn2504C225000				55,690	55,690	0	4	0	0	1.00
sn2504C230000				50,690	50,690	0	10	0	0	1.00
sn2504C235000				45,696	45,696	0	8	0	0	1.00
sn2504C240000				40,720	40,720	0	11	0	0	0.99
sn2504C245000	36,210	36,210	36,210	36,210	35,780	1	26	0	3.62	0.99
sn2504C250000	29,962	32,450	28,696	30,324	30,912	23	40	1	70.53	0.97
sn2504C255000	24,604	27,274	24,604	25,446	26,178	14	94	-2	36.27	0.94
sn2504C260000	21,000	23,278	19,530	20,562	21,650	40	348	-9	84.34	0.89
sn2504C265000	15,918	18,792	14,992	15,590	17,428	86	667	7	143.60	0.82
sn2504C270000	12,550	14,886	10,798	11,076	13,606	165	597	21	202.06	0.74
sn2504C275000	9,480	11,368	6,832	7,260	10,274	238	651	4	204.08	0.64
sn2504C280000	6,534	8,000	3,980	4,220	7,482	1,789	681	-104	992.43	0.53
sn2504C285000	4,520	5,530	2,200	2,424	5,246	2,579	828	103	928.75	0.42
sn2504C290000	3,202	3,896	1,260	1,452	3,536	4,416	1,015	6	1,090.11	0.32
sn2504C295000	2,400	2,614	782	812	2,288	2,391	993	413	392.98	0.23
sn2504C300000	1,798	1,798	510	600	1,420	9,243	1,625	78	1,052.43	0.16
sn2504C305000	1,254	1,400	354	372	842	1,732	856	-58	148.45	0.10
sn2504C310000	1,080	1,080	252	308	476	24,890	7,123	-179	1,514.81	0.06
sn2504C315000	710	920	180	198	262	859	467	210	38.22	0.04
sn2504C320000	510	558	134	146	138	1,380	431	171	46.36	0.02
sn2504C325000	416	420	104	110	68	760	511	181	18.85	0.01
sn2504C330000	256	326	66	98	32	11,793	4,637	1,285	218.42	0.01
sn2504P198000	22	38	12	12	2	2,657	3,783	-413	6.22	-0.00
sn2504P200000	22	32	12	22	2	210	614	-61	0.39	-0.00
sn2504P205000	2	44	2	22	2	277	517	3	0.52	-0.00
sn2504P210000	32	32	16	20	2	54	415	1	0.12	-0.00
sn2504P215000	20	40	16	20	2	416	405	18	1.04	-0.00
sn2504P220000	24	48	20	24	2	866	546	112	2.73	-0.00
sn2504P225000	26	48	12	30	2	803	498	177	2.66	-0.00
sn2504P230000	38	70	28	44	2	1,200	1,260	148	5.31	-0.00
sn2504P235000	48	92	24	48	12	874	854	16	5.04	-0.00
sn2504P240000	62	126	40	66	36	4,839	3,593	51	36.88	-0.01
sn2504P245000	90	194	66	90	96	1,808	1,727	-8	20.97	-0.01
sn2504P250000	150	350	122	138	228	18,200	6,251	1,077	382.98	-0.03
sn2504P255000	242	530	164	200	492	1,882	1,289	158	56.12	-0.06
sn2504P260000	500	944	296	352	966	10,053	2,527	-46	529.69	-0.11
sn2504P265000	822	1,660	512	554	1,742	3,799	1,118	-161	364.73	-0.18
sn2504P270000	1,700	2,854	974	1,132	2,920	11,958	1,926	178	2,070.28	-0.26
sn2504P275000	2,978	4,668	1,978	2,050	4,586	2,838	700	94	859.62	-0.36
sn2504P280000	4,600	7,298	3,764	4,348	6,792	2,524	727	5	1,247.32	-0.47
sn2504P285000	8,600	10,644	6,440	7,300	9,556	223	204	-50	171.31	-0.58
sn2504P290000	12,684	14,196	10,236	11,294	12,844	168	110	-1	193.44	-0.68
sn2504P295000	17,342	18,432	14,100	16,002	16,594	79	75	-13	131.69	-0.77
sn2504P300000	22,366	22,808	18,398	20,314	20,724	14	19	0	29.15	-0.84
sn2504P305000	27,410	27,410	23,928	25,118	25,146	22	7	2	55.32	-0.90
sn2504P310000	31,648	32,138	28,694	29,930	29,780	19	8	4	57.95	-0.94
sn2504P315000	33,484	35,016	33,240	34,940	34,566	18	6	4	61.73	-0.96
sn2504P320000	38,304	39,964	38,108	39,878	39,440	17	47	1	66.32	-0.98
sn2504P325000				44,372	44,372	0	0	0	0	-0.99
sn2504P330000				49,336	49,336	0	0	0	0	-0.99
sn2505C215000				66,150	66,150	0	0	0	0	1.00
sn2505C220000				61,158	61,158	0	0	0	0	1.00
sn2505C225000				56,190	56,190	0	1	0	0	0.99
sn2505C230000				51,256	51,256	0	12	0	0	0.99
sn2505C235000				46,384	46,384	0	10	0	0	0.97
sn2505C240000				41,590	41,590	0	8	0	0	0.96
sn2505C245000				36,918	36,918	0	9	0	0	0.93
sn2505C250000	32,062	33,212	32,062	33,212	32,406	4	22	2	13.05	0.90
sn2505C255000	27,508	28,434	27,336	27,336	28,106	8	30	-2	22.28	0.86
sn2505C260000	22,880	24,006	21,400	24,006	24,052	6	55	-2	13.64	0.81
sn2505C265000	18,070	19,832	18,070	19,070	20,312	10	125	-4	19.02	0.75
sn2505C270000	14,394	17,514	14,164	14,164	16,878	9	235	2	13.97	0.68
sn2505C275000	11,912	14,200	10,420	10,828	13,846	19	103	0	21.85	0.61
sn2505C280000	9,540	10,638	8,200	8,200	11,168	158	155	7	141.98	0.54
sn2505C285000	6,600	9,690	6,162	6,162	8,844	129	128	8	95.01	0.46
sn2505C290000	5,966	6,564	4,702	4,702	6,924	169	106	15	91.02	0.39
sn2505C295000	4,598	5,586	3,402	3,402	5,322	147	168	19	62.56	0.32
sn2505C300000	3,700	4,458	2,648	2,648	4,014	327	204	12	107.55	0.26
sn2505C305000	3,018	3,374	2,030	2,030	2,978	159	104	21	41.38	0.21
sn2505C310000	2,400	2,892	1,650	1,652	2,186	800	706	103	180.65	0.16
sn2505C315000	1,956	2,310	1,376	1,378	1,576	172	301	18	30.20	0.12
sn2505C320000	1,642	2,024	1,100	1,100	1,116	228	152	14	35.09	0.09
sn2505C325000	1,404	1,694	852	852	774	265	76	29	33.51	0.07
sn2505C330000	1,150	1,470	742	742	528	1,181	496	245	126.79	0.05
sn2505P215000	108	126	102	108	14	443	604	201	4.99	-0.00
sn2505P220000	132	154	116	130	34	74	145	27	0.99	-0.00
sn2505P225000	178	196	156	162	72	29	62	-3	0.47	-0.01
sn2505P230000	234	284	206	252	142	210	109	4	5.04	-0.01
sn2505P235000	378	378	280	308	270	58	132	-11	1.84	-0.03
sn2505P240000	494	520	390	440	476	143	115	13	6.31	-0.04
sn2505P245000	650	748	522	562	804	77	199	-8	4.81	-0.07
sn2505P250000	902	1,098	656	808	1,290	544	573	-10	47.58	-0.10
sn2505P255000	1,320	1,580	1,058	1,232	1,984	179	212	26	23.17	-0.14
sn2505P260000	1,954	2,366	1,564	1,674	2,928	336	348	53	65.68	-0.19
sn2505P265000	2,556	3,416	2,124	2,590	4,182	186	209	44	51.88	-0.25
sn2505P270000	4,182	4,898	3,342	3,678	5,742	269	208	16	108.82	-0.32
sn2505P275000	5,800	7,056	4,986	5,480	7,704	147	161	-1	85.13	-0.39
sn2505P280000	9,460	9,460	7,252	7,918	10,020	83	65	-2	67.70	-0.46
sn2505P285000	9,962	11,196	9,962	11,070	12,690	36	22	3	39.66	-0.54
sn2505P290000	15,944	15,944	13,264	14,736	15,764	26	32	2	37.86	-0.61
sn2505P295000	18,078	18,078	16,916	16,916	19,156	3	33	-3	5.19	-0.68
sn2505P300000	22,634	24,176	21,618	21,618	22,840	6	30	2	13.69	-0.74
sn2505P305000	27,444	27,444	27,444	27,444	26,800	2	19	0	5.49	-0.79
sn2505P310000	31,198	31,198	31,198	31,198	31,004	2	6	2	6.24	-0.84
sn2505P315000	35,766	35,766	35,766	35,766	35,388	2	18	2	7.15	-0.88
sn2505P320000	40,448	41,822	40,448	41,822	39,926	4	11	3	16.34	-0.91
sn2505P325000				44,582	44,582	0	0	0	0	-0.93
sn2505P330000				49,334	49,334	0	0	0	0	-0.95
小计						134,867	57,387	4,271	15,201.42

相关资讯: