上海期货交易所04月18日镍期权收盘行情

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:镍期权
ni2505C100000				25,610	25,610	0	1	0	0	1.00
ni2505C102000				23,610	23,610	0	0	0	0	1.00
ni2505C104000				21,610	21,610	0	110	0	0	1.00
ni2505C106000				19,610	19,610	0	51	0	0	1.00
ni2505C108000				17,610	17,610	0	7	0	0	1.00
ni2505C110000				15,610	15,610	0	20	0	0	1.00
ni2505C112000	13,852	13,852	13,852	13,852	13,610	2	40	2	2.77	1.00
ni2505C114000	11,544	12,042	11,106	11,876	11,618	14	41	-10	16.19	0.99
ni2505C116000	9,460	10,078	9,212	9,996	9,646	11	122	-8	10.76	0.98
ni2505C118000	7,702	8,246	7,174	8,084	7,722	35	311	-20	27.60	0.95
ni2505C120000	5,636	6,392	5,330	5,964	5,900	46	592	-11	27.36	0.88
ni2505C122000	3,866	4,610	3,166	3,820	4,258	43	340	0	16.81	0.78
ni2505C124000	2,316	3,024	2,068	2,558	2,868	1,042	624	-102	249.53	0.64
ni2505C126000	1,762	1,802	1,088	1,432	1,788	3,789	1,348	230	534.00	0.48
ni2505C128000	890	1,000	540	740	1,020	4,232	1,213	269	320.62	0.32
ni2505C130000	440	544	262	350	530	12,281	3,388	105	482.69	0.20
ni2505C132000	240	296	120	216	248	1,671	1,352	54	33.51	0.11
ni2505C134000	140	178	52	76	106	929	1,407	110	9.40	0.05
ni2505C136000	68	86	20	30	40	828	1,719	-109	4.03	0.02
ni2505C138000	56	56	12	22	14	1,140	1,660	213	3.38	0.01
ni2505C140000	34	44	12	14	4	4,615	6,115	221	11.61	0.00
ni2505C142000	26	26	6	14	2	707	988	121	0.80	0.00
ni2505C144000	18	18	4	8	2	868	840	-42	0.67	0.00
ni2505C146000	18	18	2	8	2	789	1,634	-26	0.46	0.00
ni2505C148000	14	14	6	10	2	313	983	-4	0.26	0.00
ni2505C150000	22	92	10	16	2	477	5,048	-67	0.63	0.00
ni2505C152000	16	16	8	10	2	338	1,176	-99	0.35	0
ni2505C154000	18	18	6	10	2	1,035	2,693	-519	1.04	0
ni2505P100000	14	16	10	12	2	614	2,439	18	0.79	-0.00
ni2505P102000	8	10	6	6	2	178	511	-34	0.12	-0.00
ni2505P104000	8	8	4	6	2	205	385	6	0.11	-0.00
ni2505P106000	8	8	4	4	2	342	355	81	0.20	-0.00
ni2505P108000	12	12	4	6	2	557	293	15	0.46	-0.00
ni2505P110000	24	24	6	12	2	765	922	-218	1.11	-0.00
ni2505P112000	24	26	8	10	2	976	564	239	1.37	-0.00
ni2505P114000	40	42	10	14	10	1,238	721	328	2.83	-0.01
ni2505P116000	74	80	16	30	36	1,294	1,083	65	6.01	-0.02
ni2505P118000	138	150	34	52	114	2,724	3,289	74	19.03	-0.05
ni2505P120000	236	262	96	130	292	6,812	4,333	400	121.75	-0.12
ni2505P122000	436	602	268	384	648	3,480	1,792	139	146.67	-0.22
ni2505P124000	912	1,176	632	902	1,258	3,311	1,104	33	304.44	-0.36
ni2505P126000	1,726	2,210	1,440	1,696	2,176	1,580	967	9	275.21	-0.52
ni2505P128000	3,298	3,532	2,650	3,160	3,410	77	426	4	23.78	-0.68
ni2505P130000	4,806	5,238	4,292	4,986	4,918	47	485	1	22.28	-0.80
ni2505P132000	6,734	6,734	6,170	6,320	6,638	15	188	0	9.71	-0.89
ni2505P134000	8,558	9,008	8,082	8,092	8,494	18	157	-6	15.41	-0.95
ni2505P136000	10,972	10,972	10,040	10,040	10,428	4	66	4	4.20	-0.98
ni2505P138000	12,018	12,018	12,018	12,018	12,402	2	39	-10	2.40	-0.99
ni2505P140000	14,408	14,738	14,000	14,006	14,392	14	24	-46	20.09	-1.00
ni2505P142000				16,390	16,390	0	70	0	0	-1.00
ni2505P144000				18,390	18,390	0	58	0	0	-1.00
ni2505P146000				20,390	20,390	0	78	0	0	-1.00
ni2505P148000				22,390	22,390	0	104	-2	0	-1.00
ni2505P150000				24,390	24,390	0	0	0	0	-1.00
ni2505P152000				26,390	26,390	0	0	0	0	-1.00
ni2505P154000				28,390	28,390	0	0	0	0	-1.00
ni2506C100000				25,742	25,742	0	0	0	0	1.00
ni2506C102000				23,750	23,750	0	0	0	0	0.99
ni2506C104000				21,772	21,772	0	0	0	0	0.99
ni2506C106000				19,810	19,810	0	0	0	0	0.98
ni2506C108000				17,880	17,880	0	0	0	0	0.96
ni2506C110000				15,984	15,984	0	0	0	0	0.94
ni2506C112000				14,150	14,150	0	18	0	0	0.92
ni2506C114000				12,378	12,378	0	5	0	0	0.88
ni2506C116000				10,706	10,706	0	23	0	0	0.84
ni2506C118000	9,006	9,006	8,204	8,204	9,134	3	68	-1	2.54	0.78
ni2506C120000	7,164	7,164	6,548	6,742	7,688	18	78	-6	12.31	0.72
ni2506C122000	5,444	5,942	5,086	5,490	6,380	61	368	7	34.47	0.65
ni2506C124000	4,512	4,514	3,998	4,300	5,210	17	164	0	7.31	0.58
ni2506C126000	3,242	3,598	2,950	3,248	4,190	104	218	43	34.32	0.51
ni2506C128000	2,552	2,868	2,242	2,576	3,322	184	223	81	45.74	0.43
ni2506C130000	1,900	2,110	1,700	1,970	2,586	155	228	-34	29.41	0.37
ni2506C132000	1,498	1,578	1,350	1,540	1,976	65	381	9	9.79	0.30
ni2506C134000	1,168	1,228	1,050	1,154	1,494	28	179	-1	3.32	0.24
ni2506C136000	930	996	866	944	1,110	48	216	-10	4.56	0.19
ni2506C138000	788	816	708	778	810	28	210	-3	2.15	0.15
ni2506C140000	634	668	576	634	580	75	326	4	4.75	0.11
ni2506C142000	556	596	514	546	406	183	785	109	10.17	0.08
ni2506C144000	468	508	430	486	284	29	98	4	1.35	0.06
ni2506C146000	426	426	380	408	194	25	101	-1	1.01	0.05
ni2506C148000	376	376	354	362	132	8	126	1	0.29	0.03
ni2506C150000	298	304	296	304	86	14	92	5	0.42	0.02
ni2506C152000	292	292	260	284	56	20	139	-2	0.45	0.02
ni2506C154000	244	264	226	248	36	268	620	18	6.43	0.01
ni2506P100000	120	120	102	110	10	76	310	36	0.84	-0.00
ni2506P102000	144	144	114	130	22	53	254	36	0.72	-0.01
ni2506P104000	184	184	150	172	46	89	331	10	1.41	-0.01
ni2506P106000	210	214	180	210	86	18	99	-10	0.36	-0.02
ni2506P108000	246	268	220	262	156	15	187	6	0.37	-0.04
ni2506P110000	342	350	284	338	260	107	334	25	3.51	-0.05
ni2506P112000	426	426	404	422	424	21	187	14	0.87	-0.08
ni2506P114000	570	570	480	480	652	10	157	4	0.53	-0.12
ni2506P116000	736	764	632	678	978	36	292	2	2.51	-0.16
ni2506P118000	1,016	1,048	848	980	1,404	28	107	-9	2.68	-0.22
ni2506P120000	1,316	1,422	1,156	1,354	1,954	64	193	-7	8.38	-0.28
ni2506P122000	2,192	2,192	1,650	1,920	2,646	93	275	16	17.32	-0.35
ni2506P124000	2,610	2,850	2,324	2,496	3,472	86	139	11	21.36	-0.42
ni2506P126000	3,594	3,700	3,220	3,674	4,450	23	82	0	8.02	-0.49
ni2506P128000	4,742	4,876	4,464	4,828	5,580	11	82	1	5.18	-0.56
ni2506P130000	5,970	6,316	5,970	6,316	6,842	10	51	8	6.15	-0.63
ni2506P132000	7,994	7,994	7,620	7,620	8,228	5	32	0	3.88	-0.70
ni2506P134000	9,936	9,936	9,330	9,532	9,744	10	38	-2	9.55	-0.76
ni2506P136000	11,500	11,500	11,500	11,500	11,358	3	14	0	3.45	-0.81
ni2506P138000				13,056	13,056	0	12	0	0	-0.85
ni2506P140000				14,824	14,824	0	12	0	0	-0.89
ni2506P142000				16,650	16,650	0	15	0	0	-0.91
ni2506P144000				18,526	18,526	0	15	0	0	-0.94
ni2506P146000				20,436	20,436	0	2	0	0	-0.95
ni2506P148000				22,372	22,372	0	6	0	0	-0.97
ni2506P150000				24,328	24,328	0	1	0	0	-0.98
ni2506P152000				26,300	26,300	0	1	0	0	-0.99
ni2506P154000				28,280	28,280	0	0	0	0	-0.99
ni2507C100000				25,864	25,864	0	0	0	0	0.99
ni2507C102000				23,900	23,900	0	0	0	0	0.98
ni2507C104000				21,956	21,956	0	0	0	0	0.97
ni2507C106000				20,044	20,044	0	0	0	0	0.96
ni2507C108000				18,174	18,174	0	1	0	0	0.94
ni2507C110000	16,350	16,350	16,350	16,350	16,354	1	1	-1	1.64	0.91
ni2507C112000				14,596	14,596	0	2	0	0	0.88
ni2507C114000				12,924	12,924	0	3	0	0	0.84
ni2507C116000				11,340	11,340	0	2	0	0	0.80
ni2507C118000				9,856	9,856	0	1	0	0	0.75
ni2507C120000				8,480	8,480	0	2	0	0	0.69
ni2507C122000	6,080	6,080	6,080	6,080	7,222	1	4	0	0.61	0.64
ni2507C124000	4,970	4,970	4,970	4,970	6,084	1	5	0	0.50	0.58
ni2507C126000	4,186	4,186	3,898	3,898	5,080	10	9	-7	4.78	0.51
ni2507C128000	3,424	3,424	3,210	3,210	4,196	3	14	0	1.01	0.45
ni2507C130000	2,820	2,820	2,650	2,650	3,428	14	42	-10	4.31	0.39
ni2507C132000	2,096	2,096	2,096	2,096	2,772	2	14	0	0.42	0.34
ni2507C134000	1,812	1,812	1,684	1,700	2,216	24	50	2	4.18	0.29
ni2507C136000	1,362	1,364	1,362	1,364	1,754	6	42	0	0.90	0.24
ni2507C138000	1,108	1,148	1,108	1,148	1,372	9	21	5	1.03	0.20
ni2507C140000	912	952	892	942	1,062	13	19	5	1.24	0.16
ni2507C142000	748	800	740	740	814	8	47	6	0.61	0.13
ni2507C144000	628	702	628	674	618	13	25	8	0.85	0.10
ni2507C146000	666	666	522	608	462	14	32	9	0.79	0.08
ni2507C148000	522	522	440	518	344	18	43	7	0.82	0.06
ni2507C150000	530	534	382	408	252	37	150	10	1.69	0.05
ni2507C152000	450	450	322	380	184	19	63	6	0.76	0.04
ni2507C154000	400	400	276	284	132	18	35	4	0.58	0.03
ni2507C156000	300	356	300	334	96	17	228	12	0.57	0.02
ni2507P100000	142	142	104	132	50	116	131	57	1.39	-0.01
ni2507P102000	140	154	126	154	88	50	64	37	0.71	-0.02
ni2507P104000	248	248	190	190	146	4	53	1	0.09	-0.03
ni2507P106000	250	252	250	252	234	5	49	3	0.12	-0.04
ni2507P108000	408	408	302	324	364	28	59	11	0.95	-0.06
ni2507P110000	442	470	404	464	542	51	99	43	2.25	-0.09
ni2507P112000	578	614	502	502	782	32	82	14	1.83	-0.12
ni2507P114000	760	812	678	678	1,108	38	70	6	2.99	-0.16
ni2507P116000	1,104	1,106	928	1,070	1,520	17	25	9	1.86	-0.20
ni2507P118000	1,386	1,490	1,240	1,242	2,032	20	44	7	2.92	-0.25
ni2507P120000	2,014	2,018	1,870	1,870	2,654	9	85	0	2.06	-0.30
ni2507P122000	2,628	2,704	2,298	2,338	3,390	64	116	-15	16.24	-0.36
ni2507P124000	3,338	3,570	3,104	3,104	4,248	10	28	-2	3.43	-0.42
ni2507P126000				5,238	5,238	0	12	0	0	-0.48
ni2507P128000				6,352	6,352	0	3	0	0	-0.54
ni2507P130000	6,770	6,770	6,770	6,770	7,580	1	2	0	0.68	-0.60
ni2507P132000	8,112	8,112	8,112	8,112	8,918	2	4	0	1.62	-0.66
ni2507P134000				10,360	10,360	0	2	0	0	-0.71
ni2507P136000				11,892	11,892	0	2	0	0	-0.76
ni2507P138000				13,508	13,508	0	4	0	0	-0.80
ni2507P140000				15,196	15,196	0	1	0	0	-0.84
ni2507P142000				16,944	16,944	0	1	0	0	-0.87
ni2507P144000				18,744	18,744	0	2	0	0	-0.90
ni2507P146000				20,588	20,588	0	2	0	0	-0.92
ni2507P148000				22,468	22,468	0	0	0	0	-0.94
ni2507P150000				24,376	24,376	0	0	0	0	-0.95
ni2507P152000				26,306	26,306	0	0	0	0	-0.96
ni2507P154000				28,258	28,258	0	0	0	0	-0.97
ni2507P156000				30,220	30,220	0	0	0	0	-0.98
ni2508C100000				26,060	26,060	0	0	0	0	0.97
ni2508C102000				24,144	24,144	0	0	0	0	0.96
ni2508C104000				22,264	22,264	0	0	0	0	0.95
ni2508C106000				20,426	20,426	0	0	0	0	0.93
ni2508C108000				18,642	18,642	0	0	0	0	0.90
ni2508C110000				16,916	16,916	0	0	0	0	0.87
ni2508C112000				15,260	15,260	0	0	0	0	0.84
ni2508C114000				13,682	13,682	0	0	0	0	0.80
ni2508C116000				12,188	12,188	0	0	0	0	0.76
ni2508C118000				10,788	10,788	0	1	0	0	0.72
ni2508C120000				9,484	9,484	0	1	0	0	0.67
ni2508C122000				8,280	8,280	0	2	0	0	0.62
ni2508C124000				7,180	7,180	0	2	0	0	0.57
ni2508C126000				6,178	6,178	0	2	0	0	0.52
ni2508C128000				5,288	5,288	0	3	0	0	0.47
ni2508C130000				4,496	4,496	0	3	0	0	0.42
ni2508C132000				3,798	3,798	0	3	0	0	0.37
ni2508C134000				3,184	3,184	0	4	0	0	0.33
ni2508C136000				2,650	2,650	0	2	0	0	0.29
ni2508C138000				2,188	2,188	0	7	0	0	0.25
ni2508C140000	1,572	1,572	1,550	1,550	1,790	2	4	1	0.31	0.21
ni2508C142000	1,444	1,444	1,312	1,318	1,466	4	3	0	0.54	0.18
ni2508C144000	1,192	1,192	1,132	1,132	1,192	6	5	1	0.70	0.15
ni2508C146000	1,050	1,050	986	1,010	960	7	8	4	0.71	0.13
ni2508P100000	268	268	244	244	168	3	10	-1	0.08	-0.03
ni2508P102000	332	332	296	296	254	3	6	1	0.09	-0.04
ni2508P104000	384	384	374	374	374	2	11	1	0.08	-0.05
ni2508P106000	474	474	472	472	536	2	9	1	0.09	-0.07
ni2508P108000	588	588	588	588	748	2	8	2	0.12	-0.10
ni2508P110000				1,018	1,018	0	4	0	0	-0.12
ni2508P112000				1,358	1,358	0	1	0	0	-0.16
ni2508P114000				1,776	1,776	0	1	0	0	-0.19
ni2508P116000				2,278	2,278	0	2	0	0	-0.23
ni2508P118000				2,872	2,872	0	2	0	0	-0.28
ni2508P120000				3,562	3,562	0	2	0	0	-0.32
ni2508P122000				4,354	4,354	0	2	0	0	-0.37
ni2508P124000				5,246	5,246	0	1	0	0	-0.42
ni2508P126000				6,238	6,238	0	1	0	0	-0.48
ni2508P128000				7,342	7,342	0	1	0	0	-0.53
ni2508P130000				8,544	8,544	0	2	0	0	-0.58
ni2508P132000				9,840	9,840	0	0	0	0	-0.62
ni2508P134000				11,220	11,220	0	0	0	0	-0.67
ni2508P136000				12,680	12,680	0	0	0	0	-0.71
ni2508P138000				14,212	14,212	0	0	0	0	-0.75
ni2508P140000				15,810	15,810	0	0	0	0	-0.78
ni2508P142000				17,480	17,480	0	0	0	0	-0.82
ni2508P144000				19,202	19,202	0	0	0	0	-0.84
ni2508P146000				20,968	20,968	0	0	0	0	-0.87
ni2509C104000				22,548	22,548	0	0	0	0	0.94
ni2509C106000				20,732	20,732	0	0	0	0	0.92
ni2509C108000				18,968	18,968	0	0	0	0	0.89
ni2509C110000				17,266	17,266	0	0	0	0	0.86
ni2509C112000				15,634	15,634	0	0	0	0	0.83
ni2509C114000				14,078	14,078	0	0	0	0	0.80
ni2509C116000				12,604	12,604	0	0	0	0	0.76
ni2509C118000				11,220	11,220	0	0	0	0	0.71
ni2509C120000				9,928	9,928	0	0	0	0	0.67
ni2509C122000				8,730	8,730	0	0	0	0	0.62
ni2509C124000				7,628	7,628	0	0	0	0	0.58
ni2509C126000				6,628	6,628	0	0	0	0	0.53
ni2509C128000				5,732	5,732	0	3	0	0	0.48
ni2509C130000				4,926	4,926	0	3	0	0	0.43
ni2509C132000				4,204	4,204	0	5	0	0	0.39
ni2509C134000				3,564	3,564	0	2	0	0	0.34
ni2509C136000	2,818	2,818	2,818	2,818	2,998	1	1	1	0.28	0.30
ni2509C138000	2,436	2,436	2,436	2,436	2,518	1	1	1	0.24	0.27
ni2509C140000	2,172	2,172	2,172	2,172	2,104	1	2	0	0.22	0.23
ni2509C142000	1,838	1,838	1,800	1,800	1,744	2	2	2	0.36	0.20
ni2509C144000	1,606	1,606	1,548	1,558	1,432	3	3	3	0.47	0.17
ni2509C146000	1,408	1,408	1,354	1,354	1,174	7	5	5	0.97	0.15
ni2509P104000	574	574	514	518	464	8	8	7	0.43	-0.06
ni2509P106000	712	712	642	654	646	9	7	5	0.60	-0.08
ni2509P108000	798	824	798	824	880	4	3	2	0.33	-0.10
ni2509P110000	1,108	1,108	1,108	1,108	1,174	2	2	2	0.22	-0.13
ni2509P112000	1,384	1,384	1,384	1,384	1,536	2	1	0	0.28	-0.16
ni2509P114000	1,724	1,724	1,724	1,724	1,974	2	3	0	0.34	-0.20
ni2509P116000	2,140	2,140	2,140	2,140	2,494	2	1	0	0.43	-0.24
ni2509P118000	2,648	2,648	2,648	2,648	3,102	2	2	2	0.53	-0.28
ni2509P120000	3,260	3,600	3,260	3,600	3,802	4	4	4	1.41	-0.33
ni2509P122000				4,598	4,598	0	1	0	0	-0.37
ni2509P124000				5,486	5,486	0	0	0	0	-0.42
ni2509P126000				6,478	6,478	0	0	0	0	-0.47
ni2509P128000				7,574	7,574	0	0	0	0	-0.52
ni2509P130000				8,760	8,760	0	0	0	0	-0.56
ni2509P132000				10,032	10,032	0	0	0	0	-0.61
ni2509P134000				11,384	11,384	0	0	0	0	-0.65
ni2509P136000				12,810	12,810	0	0	0	0	-0.69
ni2509P138000				14,322	14,322	0	0	0	0	-0.73
ni2509P140000				15,902	15,902	0	0	0	0	-0.77
ni2509P142000				17,536	17,536	0	0	0	0	-0.80
ni2509P144000				19,220	19,220	0	0	0	0	-0.83
ni2509P146000				20,956	20,956	0	0	0	0	-0.85
小计						62,305	64,137	2,043	3,116.53

相关资讯: