上海期货交易所04月18日铅期权收盘行情
发布时间：2025年04月18日 15:45
| 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 |
| pb2505C14600 | | | | 2,230 | 2,230 | 0 | 0 | 0 | 0 | 1.00 |
| pb2505C14800 | | | | 2,030 | 2,030 | 0 | 0 | 0 | 0 | 1.00 |
| pb2505C15000 | | | | 1,830 | 1,830 | 0 | 5 | 0 | 0 | 1.00 |
| pb2505C15200 | | | | 1,630 | 1,630 | 0 | 15 | 0 | 0 | 1.00 |
| pb2505C15400 | | | | 1,431 | 1,431 | 0 | 15 | 0 | 0 | 0.99 |
| pb2505C15600 | 1,193 | 1,193 | 1,193 | 1,193 | 1,234 | 5 | 21 | 5 | 2.98 | 0.98 |
| pb2505C15800 | 1,090 | 1,090 | 1,090 | 1,090 | 1,040 | 5 | 24 | 3 | 2.73 | 0.96 |
| pb2505C16000 | | | | 853 | 853 | 0 | 29 | 0 | 0 | 0.92 |
| pb2505C16200 | 603 | 705 | 603 | 705 | 677 | 21 | 46 | 8 | 6.73 | 0.85 |
| pb2505C16400 | 513 | 513 | 513 | 513 | 517 | 3 | 47 | 0 | 0.77 | 0.76 |
| pb2505C16600 | 225 | 268 | 222 | 247 | 378 | 14 | 52 | 4 | 1.75 | 0.65 |
| pb2505C16800 | 93 | 192 | 93 | 173 | 263 | 151 | 87 | -15 | 11.58 | 0.53 |
| pb2505C17000 | 39 | 87 | 37 | 66 | 173 | 677 | 147 | 35 | 23.46 | 0.40 |
| pb2505C17200 | 17 | 38 | 15 | 30 | 108 | 1,729 | 428 | 121 | 25.22 | 0.28 |
| pb2505C17400 | 2 | 17 | 2 | 10 | 63 | 507 | 360 | -62 | 3.26 | 0.19 |
| pb2505C17600 | 5 | 9 | 5 | 8 | 34 | 96 | 190 | 1 | 0.60 | 0.12 |
| pb2505C17800 | 5 | 5 | 3 | 5 | 18 | 12 | 733 | -7 | 0.07 | 0.07 |
| pb2505C18000 | 4 | 4 | 2 | 4 | 8 | 292 | 374 | -67 | 0.49 | 0.04 |
| pb2505C18200 | 2 | 3 | 2 | 3 | 3 | 169 | 352 | 47 | 0.19 | 0.02 |
| pb2505C18400 | 2 | 3 | 2 | 2 | 1 | 120 | 241 | -5 | 0.12 | 0.01 |
| pb2505C18600 | 2 | 2 | 2 | 2 | 1 | 168 | 237 | -21 | 0.16 | 0.00 |
| pb2505C18800 | 2 | 2 | 2 | 2 | 1 | 59 | 267 | -20 | 0.06 | 0.00 |
| pb2505C19000 | 2 | 2 | 1 | 1 | 1 | 87 | 325 | -36 | 0.08 | 0.00 |
| pb2505C19200 | 3 | 3 | 1 | 1 | 1 | 224 | 293 | -27 | 0.20 | 0.00 |
| pb2505C19400 | 2 | 2 | 1 | 1 | 1 | 288 | 150 | -33 | 0.20 | 0.00 |
| pb2505C19600 | 2 | 3 | 1 | 1 | 1 | 2,390 | 2,653 | 188 | 2.02 | 0.00 |
| pb2505P14600 | 1 | 1 | 1 | 1 | 1 | 39 | 203 | -39 | 0.02 | -0.00 |
| pb2505P14800 | | | | 1 | 1 | 0 | 82 | 0 | 0 | -0.00 |
| pb2505P15000 | 2 | 2 | 2 | 2 | 1 | 124 | 88 | -54 | 0.12 | -0.00 |
| pb2505P15200 | | | | 1 | 1 | 0 | 190 | 0 | 0 | -0.00 |
| pb2505P15400 | 4 | 4 | 4 | 4 | 1 | 1 | 81 | -1 | 0.00 | -0.01 |
| pb2505P15600 | 4 | 4 | 4 | 4 | 4 | 14 | 255 | -6 | 0.03 | -0.02 |
| pb2505P15800 | 6 | 8 | 6 | 6 | 10 | 27 | 241 | 2 | 0.10 | -0.04 |
| pb2505P16000 | 11 | 12 | 8 | 9 | 23 | 181 | 447 | 6 | 1.04 | -0.08 |
| pb2505P16200 | 19 | 19 | 12 | 12 | 47 | 42 | 196 | 9 | 0.30 | -0.15 |
| pb2505P16400 | 32 | 32 | 19 | 19 | 87 | 84 | 171 | 7 | 1.38 | -0.24 |
| pb2505P16600 | 60 | 68 | 33 | 33 | 148 | 344 | 200 | -7 | 9.74 | -0.35 |
| pb2505P16800 | 106 | 142 | 69 | 73 | 233 | 233 | 447 | -8 | 13.12 | -0.47 |
| pb2505P17000 | 211 | 220 | 170 | 176 | 343 | 15 | 174 | 5 | 1.50 | -0.60 |
| pb2505P17200 | 324 | 324 | 322 | 322 | 477 | 6 | 1,430 | 0 | 0.97 | -0.72 |
| pb2505P17400 | 520 | 524 | 520 | 524 | 633 | 2 | 266 | -2 | 0.52 | -0.81 |
| pb2505P17600 | | | | 804 | 804 | 5 | 63 | -5 | 2.01 | -0.88 |
| pb2505P17800 | | | | 987 | 987 | 0 | 103 | 0 | 0 | -0.93 |
| pb2505P18000 | | | | 1,178 | 1,178 | 0 | 17 | 0 | 0 | -0.96 |
| pb2505P18200 | 1,315 | 1,315 | 1,315 | 1,315 | 1,373 | 10 | 29 | 0 | 6.72 | -0.98 |
| pb2505P18400 | | | | 1,571 | 1,571 | 0 | 30 | 0 | 0 | -0.99 |
| pb2505P18600 | | | | 1,770 | 1,770 | 0 | 30 | 0 | 0 | -1.00 |
| pb2505P18800 | | | | 1,970 | 1,970 | 0 | 30 | 0 | 0 | -1.00 |
| pb2505P19000 | | | | 2,170 | 2,170 | 0 | 15 | 0 | 0 | -1.00 |
| pb2505P19200 | | | | 2,370 | 2,370 | 0 | 1 | 0 | 0 | -1.00 |
| pb2505P19400 | | | | 2,570 | 2,570 | 0 | 0 | 0 | 0 | -1.00 |
| pb2505P19600 | | | | 2,770 | 2,770 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506C14600 | | | | 2,206 | 2,206 | 0 | 0 | 0 | 0 | 0.99 |
| pb2506C14800 | | | | 2,008 | 2,008 | 0 | 1 | 0 | 0 | 0.99 |
| pb2506C15000 | | | | 1,812 | 1,812 | 0 | 1 | 0 | 0 | 0.98 |
| pb2506C15200 | | | | 1,620 | 1,620 | 0 | 0 | 0 | 0 | 0.96 |
| pb2506C15400 | | | | 1,432 | 1,432 | 0 | 5 | 0 | 0 | 0.93 |
| pb2506C15600 | | | | 1,249 | 1,249 | 0 | 1 | 0 | 0 | 0.90 |
| pb2506C15800 | | | | 1,076 | 1,076 | 0 | 1 | 0 | 0 | 0.86 |
| pb2506C16000 | | | | 912 | 912 | 0 | 2 | 0 | 0 | 0.81 |
| pb2506C16200 | | | | 761 | 761 | 0 | 5 | 0 | 0 | 0.74 |
| pb2506C16400 | | | | 623 | 623 | 0 | 1 | 0 | 0 | 0.67 |
| pb2506C16600 | | | | 502 | 502 | 7 | 20 | -7 | 1.76 | 0.59 |
| pb2506C16800 | | | | 395 | 395 | 0 | 9 | 0 | 0 | 0.51 |
| pb2506C17000 | | | | 306 | 306 | 3 | 27 | -3 | 0.46 | 0.43 |
| pb2506C17200 | 137 | 155 | 137 | 155 | 231 | 21 | 58 | 0 | 1.79 | 0.36 |
| pb2506C17400 | 123 | 129 | 122 | 122 | 171 | 23 | 89 | 12 | 1.48 | 0.29 |
| pb2506C17600 | | | | 124 | 124 | 0 | 31 | 0 | 0 | 0.22 |
| pb2506C17800 | 64 | 64 | 64 | 64 | 87 | 2 | 87 | -2 | 0.06 | 0.17 |
| pb2506C18000 | 51 | 51 | 51 | 51 | 60 | 25 | 62 | -15 | 0.70 | 0.13 |
| pb2506C18200 | 35 | 35 | 35 | 35 | 41 | 4 | 74 | 2 | 0.07 | 0.09 |
| pb2506C18400 | | | | 27 | 27 | 0 | 77 | 0 | 0 | 0.06 |
| pb2506C18600 | 26 | 27 | 26 | 27 | 17 | 4 | 44 | -2 | 0.05 | 0.04 |
| pb2506C18800 | 20 | 22 | 20 | 22 | 11 | 27 | 50 | -8 | 0.23 | 0.03 |
| pb2506C19000 | | | | 6 | 6 | 1 | 42 | -1 | 0.00 | 0.02 |
| pb2506C19200 | | | | 4 | 4 | 0 | 42 | 0 | 0 | 0.01 |
| pb2506C19400 | 14 | 14 | 14 | 14 | 2 | 5 | 58 | -3 | 0.02 | 0.01 |
| pb2506C19600 | 13 | 13 | 13 | 13 | 1 | 4 | 77 | -4 | 0.03 | 0.00 |
| pb2506P14600 | 17 | 17 | 17 | 17 | 2 | 10 | 139 | -10 | 0.09 | -0.01 |
| pb2506P14800 | 18 | 21 | 18 | 21 | 4 | 41 | 34 | 4 | 0.37 | -0.01 |
| pb2506P15000 | 35 | 35 | 24 | 24 | 9 | 11 | 71 | 0 | 0.13 | -0.02 |
| pb2506P15200 | 31 | 31 | 31 | 31 | 16 | 12 | 40 | 9 | 0.18 | -0.04 |
| pb2506P15400 | | | | 28 | 28 | 2 | 90 | -2 | 0.03 | -0.06 |
| pb2506P15600 | 50 | 51 | 38 | 45 | 46 | 13 | 74 | 7 | 0.30 | -0.10 |
| pb2506P15800 | | | | 72 | 72 | 0 | 95 | 0 | 0 | -0.14 |
| pb2506P16000 | 85 | 86 | 81 | 85 | 108 | 7 | 119 | 4 | 0.29 | -0.19 |
| pb2506P16200 | | | | 157 | 157 | 0 | 121 | 0 | 0 | -0.26 |
| pb2506P16400 | 169 | 170 | 151 | 151 | 219 | 55 | 115 | 25 | 4.62 | -0.33 |
| pb2506P16600 | 225 | 226 | 225 | 226 | 297 | 10 | 78 | 10 | 1.13 | -0.41 |
| pb2506P16800 | 330 | 330 | 277 | 285 | 390 | 4 | 100 | 0 | 0.58 | -0.49 |
| pb2506P17000 | | | | 501 | 501 | 0 | 74 | 0 | 0 | -0.57 |
| pb2506P17200 | | | | 626 | 626 | 0 | 97 | 0 | 0 | -0.64 |
| pb2506P17400 | 713 | 713 | 713 | 713 | 765 | 10 | 17 | 0 | 3.69 | -0.71 |
| pb2506P17600 | | | | 918 | 918 | 0 | 11 | 0 | 0 | -0.77 |
| pb2506P17800 | | | | 1,081 | 1,081 | 0 | 6 | 0 | 0 | -0.83 |
| pb2506P18000 | | | | 1,254 | 1,254 | 0 | 7 | 0 | 0 | -0.87 |
| pb2506P18200 | | | | 1,434 | 1,434 | 0 | 0 | 0 | 0 | -0.91 |
| pb2506P18400 | | | | 1,620 | 1,620 | 0 | 0 | 0 | 0 | -0.94 |
| pb2506P18600 | | | | 1,811 | 1,811 | 0 | 0 | 0 | 0 | -0.96 |
| pb2506P18800 | | | | 2,004 | 2,004 | 0 | 0 | 0 | 0 | -0.97 |
| pb2506P19000 | | | | 2,200 | 2,200 | 0 | 0 | 0 | 0 | -0.98 |
| pb2506P19200 | | | | 2,397 | 2,397 | 0 | 0 | 0 | 0 | -0.99 |
| pb2506P19400 | | | | 2,596 | 2,596 | 0 | 0 | 0 | 0 | -0.99 |
| pb2506P19600 | | | | 2,795 | 2,795 | 0 | 0 | 0 | 0 | -1.00 |
| 小计 | | 8,445 | 14,032 | 42 | 138.30 | |
打印