上海期货交易所04月17日锡期权收盘行情

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:锡期权
sn2505C210000				46,900	46,900	0	0	0	0	1.00
sn2505C215000				41,906	41,906	0	9	0	0	1.00
sn2505C220000				36,932	36,932	0	9	0	0	0.99
sn2505C225000	30,230	31,240	30,230	31,240	32,002	6	13	0	18.69	0.98
sn2505C230000	26,980	26,980	25,350	26,332	27,160	7	17	0	18.47	0.96
sn2505C235000	20,538	21,470	20,538	21,470	22,482	10	19	0	21.62	0.92
sn2505C240000	15,838	19,480	15,838	17,772	18,074	23	51	10	40.87	0.86
sn2505C245000	13,052	14,440	12,600	13,082	14,042	28	88	16	37.30	0.78
sn2505C250000	8,160	10,286	7,400	8,698	10,494	81	108	-20	71.20	0.68
sn2505C255000	4,674	6,538	4,200	5,300	7,536	487	270	-27	245.35	0.56
sn2505C260000	2,400	3,568	2,190	2,600	5,178	2,637	844	69	730.80	0.44
sn2505C265000	1,300	1,900	1,102	1,320	3,394	2,807	994	207	413.33	0.33
sn2505C270000	634	1,138	620	708	2,120	5,426	1,746	128	450.11	0.23
sn2505C275000	400	714	376	420	1,260	538	737	43	27.57	0.15
sn2505C280000	290	510	242	298	714	1,525	1,431	31	51.79	0.09
sn2505C285000	200	362	166	192	384	457	498	35	10.36	0.06
sn2505C290000	132	258	120	140	196	158	876	-2	2.81	0.03
sn2505C295000	108	212	102	112	96	212	579	-2	3.00	0.02
sn2505C300000	96	194	74	100	44	6,322	4,650	639	79.96	0.01
sn2505C305000	68	138	60	74	18	190	398	70	1.61	0.00
sn2505C310000	56	106	42	54	8	466	1,214	139	2.98	0.00
sn2505C315000	40	96	40	44	2	135	350	48	0.75	0.00
sn2505C320000	42	82	34	40	2	327	650	33	1.81	0.00
sn2505C325000	34	78	28	36	2	488	302	29	2.26	0.00
sn2505C330000	36	68	34	42	2	2,438	6,033	-275	10.90	0.00
sn2505C335000	24	38	22	26	2	78	188	-3	0.21	0.00
sn2505C340000	28	48	26	40	2	696	2,915	-98	2.29	0.00
sn2505P210000	92	136	52	80	2	1,516	1,963	143	12.80	-0.00
sn2505P215000	140	210	52	122	12	10,581	5,919	162	149.73	-0.00
sn2505P220000	192	250	130	166	38	739	938	13	13.60	-0.01
sn2505P225000	274	322	132	198	108	331	283	19	7.43	-0.02
sn2505P230000	342	434	220	248	266	716	845	3	21.41	-0.04
sn2505P235000	466	624	318	360	588	513	501	42	22.40	-0.08
sn2505P240000	700	928	468	514	1,178	3,025	1,156	13	203.11	-0.14
sn2505P245000	1,112	1,500	724	814	2,146	1,315	898	13	127.52	-0.22
sn2505P250000	2,000	2,572	1,200	1,400	3,596	4,331	1,088	156	763.39	-0.32
sn2505P255000	3,560	4,410	2,100	2,408	5,638	2,891	715	79	926.21	-0.44
sn2505P260000	5,800	7,440	4,334	5,014	8,276	270	390	-8	146.63	-0.56
sn2505P265000	9,924	11,378	8,112	8,832	11,492	62	328	-7	58.40	-0.67
sn2505P270000	14,748	15,844	11,850	13,346	15,216	44	499	-5	61.10	-0.77
sn2505P275000	19,500	20,552	18,326	18,500	19,356	16	465	0	31.32	-0.85
sn2505P280000	23,660	25,390	22,288	22,288	23,808	37	397	-22	88.73	-0.91
sn2505P285000	28,626	30,278	28,340	28,340	28,478	10	295	1	29.26	-0.94
sn2505P290000	34,136	35,224	33,278	33,278	33,290	9	152	-3	30.72	-0.97
sn2505P295000	40,180	40,180	39,092	39,092	38,188	4	100	0	15.85	-0.98
sn2505P300000				43,138	43,138	0	61	0	0	-0.99
sn2505P305000				48,112	48,112	0	39	0	0	-1.00
sn2505P310000				53,102	53,102	0	34	0	0	-1.00
sn2505P315000				58,100	58,100	0	31	0	0	-1.00
sn2505P320000				63,100	63,100	0	19	0	0	-1.00
sn2505P325000				68,100	68,100	0	5	0	0	-1.00
sn2505P330000				73,100	73,100	0	9	0	0	-1.00
sn2505P335000				78,100	78,100	0	0	0	0	-1.00
sn2505P340000				83,100	83,100	0	0	0	0	-1.00
sn2506C210000				47,152	47,152	0	0	0	0	0.98
sn2506C215000				42,340	42,340	0	2	0	0	0.96
sn2506C220000				37,652	37,652	0	7	0	0	0.94
sn2506C225000	34,982	34,982	34,982	34,982	33,106	2	4	0	7.00	0.91
sn2506C230000	30,312	30,312	30,312	30,312	28,784	2	6	-1	5.91	0.87
sn2506C235000				24,688	24,688	0	21	0	0	0.82
sn2506C240000				20,912	20,912	0	27	0	0	0.76
sn2506C245000				17,448	17,448	0	15	0	0	0.69
sn2506C250000	13,026	13,036	13,026	13,036	14,344	3	43	2	3.91	0.62
sn2506C255000	9,816	9,816	8,726	9,468	11,632	17	120	4	15.69	0.55
sn2506C260000	6,576	7,532	6,116	6,634	9,270	104	200	21	71.04	0.47
sn2506C265000	4,776	5,628	4,592	4,992	7,270	110	172	29	57.50	0.40
sn2506C270000	3,568	4,100	3,350	3,546	5,632	134	210	17	50.67	0.34
sn2506C275000	2,674	3,038	2,606	2,700	4,288	88	150	14	25.69	0.27
sn2506C280000	2,274	2,422	1,994	2,016	3,206	154	256	12	34.43	0.22
sn2506C285000	1,828	1,866	1,638	1,644	2,356	90	194	-12	16.05	0.17
sn2506C290000	1,420	1,562	1,364	1,394	1,718	111	158	2	16.37	0.13
sn2506C295000	1,184	1,312	1,146	1,164	1,234	42	160	-8	5.16	0.10
sn2506C300000	1,018	1,178	972	986	870	270	780	144	29.12	0.08
sn2506C305000	864	950	800	800	606	53	76	2	4.67	0.06
sn2506C310000	760	800	714	734	414	47	110	2	3.55	0.04
sn2506C315000	676	748	664	712	280	21	41	-12	1.39	0.03
sn2506C320000	608	656	574	594	186	95	112	-23	5.49	0.02
sn2506C325000	578	598	528	528	122	25	83	-6	1.33	0.01
sn2506C330000	510	564	466	500	78	127	340	-6	6.61	0.01
sn2506C335000	470	470	470	470	50	4	27	0	0.10	0.01
sn2506C340000	396	448	392	400	32	233	604	113	9.79	0.00
sn2506P210000	1,126	1,126	750	806	240	117	157	-10	11.10	-0.02
sn2506P215000	1,320	1,344	938	1,006	430	46	284	8	5.19	-0.04
sn2506P220000	1,532	1,586	1,042	1,202	740	166	156	9	22.72	-0.06
sn2506P225000	1,850	1,860	1,230	1,404	1,190	56	97	-9	9.09	-0.09
sn2506P230000	2,200	2,232	1,672	1,790	1,864	166	259	12	32.30	-0.13
sn2506P235000	2,672	2,762	2,102	2,200	2,764	151	246	14	36.85	-0.18
sn2506P240000	3,380	3,438	2,664	2,860	3,982	128	164	5	39.73	-0.24
sn2506P245000	4,300	4,500	3,568	3,590	5,514	28	147	2	10.89	-0.30
sn2506P250000	5,796	6,014	4,340	4,808	7,404	363	398	178	183.60	-0.38
sn2506P255000	7,560	7,812	6,462	6,726	9,684	73	174	24	52.74	-0.45
sn2506P260000	10,502	11,292	8,960	9,330	12,316	56	229	18	57.07	-0.52
sn2506P265000	13,150	13,266	12,088	12,088	15,310	8	119	0	10.33	-0.60
sn2506P270000	16,878	16,878	16,878	16,878	18,666	3	91	1	5.24	-0.66
sn2506P275000				22,314	22,314	0	127	0	0	-0.72
sn2506P280000				26,228	26,228	0	35	0	0	-0.78
sn2506P285000	28,674	28,674	28,674	28,674	30,374	2	34	0	5.73	-0.83
sn2506P290000	34,984	34,984	34,984	34,984	34,730	1	25	0	3.50	-0.87
sn2506P295000				39,242	39,242	0	23	0	0	-0.90
sn2506P300000				43,876	43,876	0	14	0	0	-0.92
sn2506P305000				48,608	48,608	0	10	0	0	-0.94
sn2506P310000				53,416	53,416	0	18	0	0	-0.96
sn2506P315000				58,282	58,282	0	14	0	0	-0.97
sn2506P320000				63,190	63,190	0	3	0	0	-0.98
sn2506P325000				68,128	68,128	0	0	0	0	-0.99
sn2506P330000				73,088	73,088	0	0	0	0	-0.99
sn2506P335000				78,066	78,066	0	0	0	0	-1.00
sn2506P340000				83,054	83,054	0	0	0	0	-1.00
小计						55,048	48,861	2,215	5,813.23

相关资讯: