上海期货交易所04月17日镍期权收盘行情

发布时间：2025年04月17日 15:25

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:镍期权
ni2505C100000				25,660	25,660	0	1	0	0	1.00
ni2505C102000				23,660	23,660	0	0	0	0	1.00
ni2505C104000				21,660	21,660	0	110	0	0	1.00
ni2505C106000				19,660	19,660	0	51	0	0	1.00
ni2505C108000				17,660	17,660	0	7	0	0	1.00
ni2505C110000	16,300	16,300	15,880	15,880	15,660	4	20	4	6.44	1.00
ni2505C112000	13,836	13,888	13,634	13,634	13,664	6	38	0	8.27	1.00
ni2505C114000	11,206	12,322	11,206	11,916	11,680	14	51	-5	16.52	0.99
ni2505C116000	10,010	10,086	9,940	9,940	9,726	6	130	-6	5.99	0.97
ni2505C118000	6,992	8,072	6,992	7,726	7,836	16	331	-2	12.43	0.93
ni2505C120000	5,200	6,466	5,200	6,098	6,062	68	603	-34	40.35	0.86
ni2505C122000	3,700	4,718	3,320	4,344	4,462	221	340	-38	92.84	0.76
ni2505C124000	2,148	3,146	2,010	2,860	3,104	656	726	-145	173.29	0.63
ni2505C126000	1,350	1,934	1,202	1,680	2,030	4,423	1,118	-216	707.07	0.48
ni2505C128000	760	1,108	658	910	1,232	4,498	944	-334	407.82	0.34
ni2505C130000	496	630	320	476	700	13,296	3,283	-194	678.29	0.23
ni2505C132000	256	380	192	288	364	1,698	1,298	159	49.07	0.13
ni2505C134000	154	228	110	162	176	1,297	1,297	-132	21.57	0.07
ni2505C136000	102	142	60	70	78	800	1,828	237	7.64	0.04
ni2505C138000	88	104	44	60	32	890	1,447	-41	6.64	0.02
ni2505C140000	100	100	32	44	12	8,001	5,894	-389	48.63	0.01
ni2505C142000	44	56	20	24	4	465	867	-79	1.62	0.00
ni2505C144000	30	38	12	16	2	638	882	-40	1.54	0.00
ni2505C146000	22	32	12	12	2	613	1,660	42	1.17	0.00
ni2505C148000	22	28	12	14	2	505	987	45	0.99	0.00
ni2505C150000	26	30	16	16	2	758	5,115	-181	1.68	0.00
ni2505C152000	20	24	14	14	2	389	1,275	39	0.76	0.00
ni2505C154000	18	26	14	20	2	343	3,212	-107	0.63	0.00
ni2505P100000	18	22	12	16	2	618	2,421	-62	1.09	-0.00
ni2505P102000	10	12	8	10	2	341	545	41	0.32	-0.00
ni2505P104000	10	14	8	8	2	243	379	-11	0.22	-0.00
ni2505P106000	14	16	6	10	2	308	274	-21	0.29	-0.00
ni2505P108000	18	20	10	14	2	460	278	46	0.65	-0.00
ni2505P110000	32	40	24	26	2	968	1,140	53	2.94	-0.00
ni2505P112000	38	40	18	26	6	503	325	-48	1.43	-0.00
ni2505P114000	58	62	38	46	22	427	393	-54	1.97	-0.01
ni2505P116000	90	104	68	72	68	548	1,018	-3	4.57	-0.03
ni2505P118000	166	168	108	124	178	1,474	3,215	-46	20.55	-0.07
ni2505P120000	366	366	200	236	402	4,135	3,933	254	100.18	-0.14
ni2505P122000	698	748	404	432	804	3,748	1,653	21	187.83	-0.24
ni2505P124000	1,300	1,374	812	878	1,444	2,601	1,071	231	255.60	-0.37
ni2505P126000	2,400	2,410	1,564	1,646	2,370	1,089	958	173	197.11	-0.52
ni2505P128000	3,172	3,302	2,742	2,886	3,572	170	422	-1	50.89	-0.66
ni2505P130000	5,000	5,020	4,308	4,556	5,038	33	484	-4	15.40	-0.77
ni2505P132000	6,538	6,558	6,172	6,362	6,702	19	188	-9	12.20	-0.87
ni2505P134000	8,398	8,398	7,860	8,274	8,514	7	163	-6	5.71	-0.93
ni2505P136000	9,998	10,216	9,998	10,216	10,416	4	62	0	4.04	-0.96
ni2505P138000	12,636	12,636	11,942	12,186	12,370	8	49	4	9.78	-0.98
ni2505P140000				14,350	14,350	0	70	0	0	-0.99
ni2505P142000				16,342	16,342	0	70	0	0	-1.00
ni2505P144000				18,340	18,340	0	58	0	0	-1.00
ni2505P146000				20,340	20,340	0	78	0	0	-1.00
ni2505P148000				22,340	22,340	0	106	0	0	-1.00
ni2505P150000				24,340	24,340	0	0	0	0	-1.00
ni2505P152000				26,340	26,340	0	0	0	0	-1.00
ni2505P154000				28,340	28,340	0	0	0	0	-1.00
ni2506C100000				25,804	25,804	0	0	0	0	1.00
ni2506C102000				23,820	23,820	0	0	0	0	0.99
ni2506C104000				21,848	21,848	0	0	0	0	0.98
ni2506C106000				19,900	19,900	0	0	0	0	0.97
ni2506C108000				17,980	17,980	0	0	0	0	0.96
ni2506C110000				16,106	16,106	0	0	0	0	0.94
ni2506C112000				14,286	14,286	0	18	0	0	0.91
ni2506C114000				12,544	12,544	0	5	0	0	0.87
ni2506C116000				10,892	10,892	0	23	0	0	0.83
ni2506C118000	8,684	8,684	8,684	8,684	9,336	1	69	0	0.87	0.77
ni2506C120000	6,652	7,218	6,652	7,110	7,916	9	84	-4	6.44	0.71
ni2506C122000	4,834	6,100	4,834	5,586	6,620	69	361	-17	39.66	0.65
ni2506C124000	3,966	4,706	3,966	4,382	5,454	57	164	19	25.28	0.58
ni2506C126000	2,852	3,728	2,852	3,440	4,436	89	175	11	30.24	0.51
ni2506C128000	2,184	2,874	2,184	2,676	3,560	99	142	21	26.65	0.44
ni2506C130000	1,734	2,198	1,730	1,982	2,814	175	262	-17	34.50	0.37
ni2506C132000	1,430	1,734	1,412	1,478	2,190	72	372	-15	11.52	0.31
ni2506C134000	1,210	1,290	1,194	1,206	1,676	21	180	-2	2.59	0.26
ni2506C136000	884	1,136	884	990	1,268	67	226	-5	6.88	0.21
ni2506C138000	824	902	774	808	948	52	213	-9	4.49	0.16
ni2506C140000	604	772	604	672	698	138	322	-61	9.71	0.13
ni2506C142000	612	660	566	580	506	268	676	-99	16.23	0.10
ni2506C144000	524	556	486	496	360	42	94	-4	2.07	0.07
ni2506C146000	458	492	422	422	254	32	102	-6	1.42	0.05
ni2506C148000	426	436	384	384	176	19	125	-7	0.77	0.04
ni2506C150000	332	356	332	346	120	17	87	1	0.56	0.03
ni2506C152000	312	348	290	290	80	38	141	-14	1.19	0.02
ni2506C154000	288	328	252	266	54	397	602	-9	11.28	0.01
ni2506P100000	140	146	118	130	16	79	274	26	1.03	-0.00
ni2506P102000	162	162	138	142	34	62	218	10	0.69	-0.01
ni2506P104000	206	206	176	180	64	49	321	-6	0.90	-0.02
ni2506P106000	234	234	204	214	116	72	109	-2	1.52	-0.03
ni2506P108000	278	278	248	252	196	54	181	2	1.40	-0.04
ni2506P110000	338	418	332	336	322	64	309	10	2.22	-0.06
ni2506P112000	448	448	420	420	500	15	173	-1	0.65	-0.09
ni2506P114000	600	600	526	546	758	46	153	-1	2.56	-0.13
ni2506P116000	760	760	682	706	1,104	64	290	5	4.65	-0.17
ni2506P118000	1,020	1,068	912	954	1,546	31	116	-9	2.98	-0.23
ni2506P120000	1,414	1,470	1,222	1,290	2,122	44	200	5	5.80	-0.28
ni2506P122000	1,998	2,030	1,710	1,814	2,824	109	259	15	20.33	-0.35
ni2506P124000	2,870	2,870	2,368	2,560	3,656	94	128	28	23.90	-0.42
ni2506P126000	3,932	3,932	3,320	3,328	4,634	12	82	1	4.21	-0.49
ni2506P128000	4,784	4,784	4,566	4,566	5,758	12	81	1	5.66	-0.56
ni2506P130000	6,156	6,156	5,822	5,970	7,010	16	43	10	9.48	-0.62
ni2506P132000	7,684	7,684	7,506	7,506	8,382	3	32	-1	2.27	-0.69
ni2506P134000	9,152	9,152	9,152	9,152	9,866	2	40	0	1.83	-0.74
ni2506P136000				11,456	11,456	0	14	0	0	-0.79
ni2506P138000				13,132	13,132	0	12	0	0	-0.84
ni2506P140000				14,880	14,880	0	12	0	0	-0.87
ni2506P142000				16,688	16,688	0	15	0	0	-0.90
ni2506P144000				18,542	18,542	0	15	0	0	-0.93
ni2506P146000				20,434	20,434	0	2	0	0	-0.95
ni2506P148000				22,356	22,356	0	6	0	0	-0.96
ni2506P150000				24,300	24,300	0	1	0	0	-0.97
ni2506P152000				26,262	26,262	0	1	0	0	-0.98
ni2506P154000				28,236	28,236	0	0	0	0	-0.99
ni2507C100000				25,916	25,916	0	0	0	0	0.99
ni2507C102000				23,956	23,956	0	0	0	0	0.98
ni2507C104000				22,022	22,022	0	0	0	0	0.97
ni2507C106000				20,122	20,122	0	0	0	0	0.95
ni2507C108000				18,262	18,262	0	1	0	0	0.93
ni2507C110000				16,454	16,454	0	2	0	0	0.91
ni2507C112000				14,720	14,720	0	2	0	0	0.87
ni2507C114000				13,060	13,060	0	3	0	0	0.84
ni2507C116000				11,490	11,490	0	2	0	0	0.79
ni2507C118000				10,018	10,018	0	1	0	0	0.74
ni2507C120000				8,654	8,654	0	2	0	0	0.69
ni2507C122000				7,402	7,402	0	4	0	0	0.63
ni2507C124000	5,464	5,464	5,464	5,464	6,270	4	5	0	2.35	0.58
ni2507C126000	4,464	4,464	4,464	4,464	5,266	2	16	-2	0.89	0.52
ni2507C128000	3,332	3,748	3,332	3,670	4,378	7	14	1	2.66	0.46
ni2507C130000	3,032	3,108	2,866	2,942	3,604	27	52	4	8.01	0.40
ni2507C132000	2,266	2,586	2,266	2,554	2,936	11	14	0	2.76	0.35
ni2507C134000	1,810	2,182	1,810	1,936	2,368	14	48	0	2.83	0.30
ni2507C136000	1,564	1,820	1,516	1,766	1,892	47	42	30	8.10	0.25
ni2507C138000	1,286	1,508	1,270	1,354	1,494	13	16	-4	1.78	0.21
ni2507C140000	1,066	1,066	1,066	1,066	1,170	2	14	-2	0.21	0.17
ni2507C142000	946	1,130	892	1,130	906	15	41	-2	1.48	0.14
ni2507C144000	822	840	822	840	696	6	17	0	0.50	0.11
ni2507C146000	716	820	716	736	532	15	23	1	1.11	0.09
ni2507C148000	628	748	566	636	402	15	36	-5	0.99	0.07
ni2507C150000	566	656	566	574	302	40	140	-11	2.36	0.06
ni2507C152000	502	568	486	486	224	32	57	-18	1.59	0.04
ni2507C154000				164	164	0	31	0	0	0.03
ni2507C156000	436	480	436	480	118	4	216	2	0.19	0.02
ni2507P100000	224	230	146	146	62	30	74	11	0.54	-0.01
ni2507P102000	270	274	176	180	106	26	27	-7	0.56	-0.02
ni2507P104000	264	272	250	268	174	13	52	3	0.34	-0.03
ni2507P106000	358	358	318	318	274	15	46	3	0.49	-0.05
ni2507P108000	426	428	372	372	412	7	48	1	0.29	-0.07
ni2507P110000	550	550	492	494	604	35	56	25	1.82	-0.09
ni2507P112000	694	700	628	628	866	17	68	7	1.16	-0.12
ni2507P114000	890	898	890	898	1,204	4	64	0	0.39	-0.16
ni2507P116000	1,168	1,168	1,092	1,092	1,630	7	16	4	0.80	-0.21
ni2507P118000	1,578	1,578	1,412	1,416	2,154	28	37	11	4.20	-0.25
ni2507P120000	2,290	2,298	1,950	1,950	2,786	14	85	2	3.17	-0.31
ni2507P122000	3,000	3,000	2,492	2,492	3,532	40	131	38	10.34	-0.36
ni2507P124000				4,394	4,394	0	30	0	0	-0.42
ni2507P126000				5,386	5,386	0	12	0	0	-0.48
ni2507P128000				6,494	6,494	0	3	0	0	-0.54
ni2507P130000	7,530	7,530	7,530	7,530	7,714	3	2	-1	2.28	-0.60
ni2507P132000	8,842	8,842	8,842	8,842	9,044	2	4	0	1.77	-0.65
ni2507P134000				10,472	10,472	0	2	0	0	-0.70
ni2507P136000				11,990	11,990	0	2	0	0	-0.75
ni2507P138000	13,214	13,214	13,214	13,214	13,590	2	4	2	2.64	-0.79
ni2507P140000				15,262	15,262	0	1	0	0	-0.83
ni2507P142000				16,994	16,994	0	1	0	0	-0.86
ni2507P144000				18,784	18,784	0	2	0	0	-0.89
ni2507P146000				20,616	20,616	0	2	0	0	-0.91
ni2507P148000				22,486	22,486	0	0	0	0	-0.93
ni2507P150000				24,384	24,384	0	0	0	0	-0.94
ni2507P152000				26,306	26,306	0	0	0	0	-0.96
ni2507P154000				28,246	28,246	0	0	0	0	-0.97
ni2507P156000				30,202	30,202	0	0	0	0	-0.98
ni2508C100000				26,192	26,192	0	0	0	0	0.97
ni2508C102000				24,276	24,276	0	0	0	0	0.96
ni2508C104000				22,396	22,396	0	0	0	0	0.95
ni2508C106000				20,560	20,560	0	0	0	0	0.93
ni2508C108000				18,774	18,774	0	0	0	0	0.90
ni2508C110000				17,048	17,048	0	0	0	0	0.87
ni2508C112000				15,390	15,390	0	0	0	0	0.84
ni2508C114000				13,810	13,810	0	0	0	0	0.81
ni2508C116000				12,316	12,316	0	0	0	0	0.77
ni2508C118000				10,912	10,912	0	1	0	0	0.72
ni2508C120000				9,604	9,604	0	1	0	0	0.67
ni2508C122000				8,394	8,394	0	2	0	0	0.63
ni2508C124000				7,286	7,286	0	2	0	0	0.58
ni2508C126000				6,284	6,284	0	2	0	0	0.52
ni2508C128000				5,388	5,388	0	3	0	0	0.47
ni2508C130000	3,898	3,898	3,898	3,898	4,590	1	3	1	0.39	0.43
ni2508C132000	3,310	3,310	3,310	3,310	3,882	1	3	1	0.33	0.38
ni2508C134000	2,760	2,836	2,760	2,836	3,260	2	4	2	0.56	0.33
ni2508C136000				2,718	2,718	0	2	0	0	0.29
ni2508C138000	2,036	2,036	2,036	2,036	2,246	1	7	-1	0.20	0.25
ni2508C140000	1,742	1,742	1,716	1,716	1,848	2	3	0	0.35	0.22
ni2508C142000	1,556	1,556	1,538	1,538	1,516	2	3	1	0.31	0.19
ni2508C144000	1,280	1,322	1,280	1,322	1,234	3	4	2	0.39	0.16
ni2508C146000	1,154	1,186	1,154	1,184	996	4	4	4	0.47	0.13
ni2508P100000	234	288	228	288	170	7	11	2	0.17	-0.03
ni2508P102000	304	332	286	332	256	11	5	-2	0.34	-0.04
ni2508P104000	432	436	358	436	376	15	10	3	0.60	-0.05
ni2508P106000	532	532	470	518	538	12	8	6	0.60	-0.07
ni2508P108000	670	670	604	668	750	8	6	5	0.51	-0.10
ni2508P110000	806	828	774	828	1,022	4	4	3	0.32	-0.12
ni2508P112000				1,360	1,360	0	1	0	0	-0.16
ni2508P114000				1,776	1,776	0	1	0	0	-0.19
ni2508P116000				2,276	2,276	0	2	0	0	-0.23
ni2508P118000				2,866	2,866	0	2	0	0	-0.28
ni2508P120000				3,552	3,552	0	2	0	0	-0.32
ni2508P122000				4,338	4,338	0	2	0	0	-0.37
ni2508P124000				5,224	5,224	0	1	0	0	-0.42
ni2508P126000				6,214	6,214	0	1	0	0	-0.47
ni2508P128000				7,312	7,312	0	1	0	0	-0.52
ni2508P130000				8,508	8,508	0	2	0	0	-0.57
ni2508P132000				9,794	9,794	0	0	0	0	-0.62
ni2508P134000				11,166	11,166	0	0	0	0	-0.66
ni2508P136000				12,618	12,618	0	0	0	0	-0.71
ni2508P138000				14,142	14,142	0	0	0	0	-0.74
ni2508P140000				15,738	15,738	0	0	0	0	-0.78
ni2508P142000				17,402	17,402	0	0	0	0	-0.81
ni2508P144000				19,114	19,114	0	0	0	0	-0.84
ni2508P146000				20,872	20,872	0	0	0	0	-0.87
ni2509C104000				22,596	22,596	0	0	0	0	0.94
ni2509C106000				20,764	20,764	0	0	0	0	0.92
ni2509C108000				18,984	18,984	0	0	0	0	0.90
ni2509C110000				17,264	17,264	0	0	0	0	0.87
ni2509C112000				15,612	15,612	0	0	0	0	0.84
ni2509C114000				14,036	14,036	0	0	0	0	0.80
ni2509C116000				12,544	12,544	0	0	0	0	0.76
ni2509C118000				11,140	11,140	0	0	0	0	0.72
ni2509C120000				9,832	9,832	0	0	0	0	0.68
ni2509C122000				8,620	8,620	0	0	0	0	0.63
ni2509C124000				7,506	7,506	0	0	0	0	0.58
ni2509C126000				6,504	6,504	0	0	0	0	0.53
ni2509C128000	5,138	5,446	5,138	5,440	5,600	3	3	3	1.60	0.48
ni2509C130000	4,392	4,630	4,392	4,630	4,790	3	3	3	1.37	0.43
ni2509C132000	3,794	4,078	3,794	4,078	4,070	5	5	5	2.00	0.39
ni2509C134000	3,450	3,544	3,450	3,544	3,432	2	2	2	0.70	0.34
ni2509C136000				2,872	2,872	0	0	0	0	0.30
ni2509C138000				2,390	2,390	0	0	0	0	0.26
ni2509C140000	2,342	2,348	2,342	2,348	1,986	2	2	2	0.47	0.23
ni2509C142000				1,636	1,636	0	0	0	0	0.19
ni2509C144000				1,338	1,338	0	0	0	0	0.17
ni2509C146000				1,082	1,082	0	0	0	0	0.14
ni2509P104000	618	618	618	618	402	1	1	0	0.06	-0.06
ni2509P106000	758	758	758	758	568	1	2	1	0.08	-0.07
ni2509P108000				786	786	0	1	0	0	-0.10
ni2509P110000	1,110	1,110	1,110	1,110	1,060	1	0	-1	0.11	-0.13
ni2509P112000				1,404	1,404	0	1	0	0	-0.16
ni2509P114000	1,764	1,764	1,760	1,760	1,822	2	3	2	0.35	-0.19
ni2509P116000				2,322	2,322	0	1	0	0	-0.23
ni2509P118000				2,912	2,912	0	0	0	0	-0.27
ni2509P120000				3,596	3,596	0	0	0	0	-0.32
ni2509P122000	4,136	4,136	4,136	4,136	4,376	1	1	1	0.41	-0.37
ni2509P124000				5,254	5,254	0	0	0	0	-0.42
ni2509P126000				6,244	6,244	0	0	0	0	-0.47
ni2509P128000				7,332	7,332	0	0	0	0	-0.52
ni2509P130000				8,514	8,514	0	0	0	0	-0.56
ni2509P132000				9,786	9,786	0	0	0	0	-0.61
ni2509P134000				11,142	11,142	0	0	0	0	-0.65
ni2509P136000				12,574	12,574	0	0	0	0	-0.70
ni2509P138000				14,086	14,086	0	0	0	0	-0.74
ni2509P140000				15,674	15,674	0	0	0	0	-0.77
ni2509P142000				17,318	17,318	0	0	0	0	-0.80
ni2509P144000				19,014	19,014	0	0	0	0	-0.83
ni2509P146000				20,754	20,754	0	0	0	0	-0.86
小计						60,390	62,094	-845	3,569.73

相关资讯: