上海期货交易所05月29日铅期权收盘行情
发布时间：2025年05月29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:铅期权 |
| pb2507C14400 | | | | 2,355 | 2,355 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14600 | | | | 2,155 | 2,155 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14800 | | | | 1,955 | 1,955 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15000 | | | | 1,755 | 1,755 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15200 | | | | 1,555 | 1,555 | 0 | 0 | 0 | 0 | 0.99 |
| pb2507C15400 | | | | 1,358 | 1,358 | 0 | 7 | 0 | 0 | 0.98 |
| pb2507C15600 | | | | 1,164 | 1,164 | 0 | 21 | 0 | 0 | 0.96 |
| pb2507C15800 | 983 | 990 | 983 | 990 | 975 | 11 | 20 | -5 | 5.40 | 0.93 |
| pb2507C16000 | | | | 795 | 795 | 0 | 6 | 0 | 0 | 0.88 |
| pb2507C16200 | 658 | 658 | 610 | 610 | 628 | 8 | 19 | -2 | 2.51 | 0.80 |
| pb2507C16400 | 434 | 475 | 430 | 430 | 480 | 61 | 40 | -7 | 13.85 | 0.71 |
| pb2507C16600 | 296 | 315 | 292 | 292 | 352 | 34 | 27 | -15 | 5.23 | 0.60 |
| pb2507C16800 | 170 | 201 | 168 | 170 | 247 | 164 | 82 | -28 | 14.99 | 0.48 |
| pb2507C17000 | 99 | 120 | 86 | 93 | 165 | 620 | 473 | 168 | 32.87 | 0.37 |
| pb2507C17200 | 56 | 60 | 49 | 49 | 105 | 152 | 189 | -56 | 4.42 | 0.26 |
| pb2507C17400 | 32 | 34 | 23 | 25 | 64 | 270 | 1,084 | 0 | 4.16 | 0.18 |
| pb2507C17600 | 25 | 25 | 15 | 16 | 36 | 552 | 145 | -50 | 5.95 | 0.11 |
| pb2507C17800 | 18 | 18 | 11 | 11 | 20 | 346 | 94 | -78 | 2.50 | 0.07 |
| pb2507C18000 | 12 | 13 | 8 | 9 | 10 | 314 | 178 | 77 | 1.45 | 0.04 |
| pb2507C18200 | 11 | 11 | 7 | 8 | 5 | 663 | 455 | 289 | 2.70 | 0.02 |
| pb2507C18400 | 7 | 8 | 5 | 5 | 2 | 76 | 88 | -11 | 0.23 | 0.01 |
| pb2507C18600 | 6 | 6 | 6 | 6 | 1 | 41 | 210 | 15 | 0.12 | 0.00 |
| pb2507C18800 | 5 | 5 | 3 | 3 | 1 | 63 | 220 | 3 | 0.14 | 0.00 |
| pb2507C19000 | 5 | 5 | 4 | 4 | 1 | 41 | 150 | 10 | 0.07 | 0.00 |
| pb2507C19200 | 3 | 3 | 2 | 2 | 1 | 65 | 199 | -5 | 0.07 | 0.00 |
| pb2507C19400 | 3 | 3 | 1 | 2 | 1 | 12 | 91 | 0 | 0.02 | 0.00 |
| pb2507P14400 | 5 | 5 | 3 | 4 | 1 | 208 | 313 | 43 | 0.45 | -0.00 |
| pb2507P14600 | 7 | 7 | 5 | 5 | 1 | 159 | 81 | -23 | 0.40 | -0.00 |
| pb2507P14800 | 9 | 9 | 7 | 7 | 1 | 138 | 62 | -25 | 0.45 | -0.00 |
| pb2507P15000 | 12 | 12 | 8 | 10 | 1 | 188 | 93 | -34 | 0.89 | -0.00 |
| pb2507P15200 | 15 | 15 | 12 | 12 | 1 | 171 | 63 | -29 | 0.90 | -0.01 |
| pb2507P15400 | 17 | 21 | 16 | 17 | 4 | 174 | 148 | -34 | 1.47 | -0.02 |
| pb2507P15600 | 26 | 28 | 16 | 24 | 9 | 178 | 190 | -26 | 2.24 | -0.04 |
| pb2507P15800 | 36 | 38 | 29 | 29 | 21 | 229 | 78 | -55 | 3.94 | -0.07 |
| pb2507P16000 | 53 | 54 | 37 | 45 | 41 | 690 | 360 | 5 | 15.85 | -0.12 |
| pb2507P16200 | 72 | 74 | 54 | 62 | 74 | 204 | 145 | -43 | 6.93 | -0.20 |
| pb2507P16400 | 105 | 109 | 78 | 89 | 125 | 347 | 412 | 95 | 16.98 | -0.29 |
| pb2507P16600 | 159 | 200 | 121 | 140 | 197 | 888 | 413 | 114 | 66.25 | -0.40 |
| pb2507P16800 | 251 | 255 | 199 | 236 | 292 | 172 | 177 | -29 | 20.76 | -0.52 |
| pb2507P17000 | 360 | 360 | 332 | 358 | 410 | 21 | 15 | 2 | 3.78 | -0.63 |
| pb2507P17200 | | | | 550 | 550 | 5 | 39 | -5 | 1.38 | -0.74 |
| pb2507P17400 | | | | 708 | 708 | 0 | 10 | 0 | 0 | -0.82 |
| pb2507P17600 | | | | 881 | 881 | 0 | 11 | 0 | 0 | -0.89 |
| pb2507P17800 | | | | 1,064 | 1,064 | 0 | 18 | 0 | 0 | -0.93 |
| pb2507P18000 | | | | 1,254 | 1,254 | 0 | 12 | 0 | 0 | -0.96 |
| pb2507P18200 | | | | 1,449 | 1,449 | 0 | 17 | 0 | 0 | -0.98 |
| pb2507P18400 | | | | 1,646 | 1,646 | 0 | 0 | 0 | 0 | -0.99 |
| pb2507P18600 | | | | 1,845 | 1,845 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P18800 | | | | 2,045 | 2,045 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19000 | | | | 2,245 | 2,245 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19200 | | | | 2,445 | 2,445 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19400 | | | | 2,645 | 2,645 | 0 | 0 | 0 | 0 | -1.00 |
| pb2508C14800 | | | | 1,948 | 1,948 | 0 | 0 | 0 | 0 | 0.99 |
| pb2508C15000 | | | | 1,753 | 1,753 | 0 | 1 | 0 | 0 | 0.97 |
| pb2508C15200 | | | | 1,561 | 1,561 | 0 | 1 | 0 | 0 | 0.96 |
| pb2508C15400 | | | | 1,374 | 1,374 | 0 | 1 | 0 | 0 | 0.93 |
| pb2508C15600 | | | | 1,193 | 1,193 | 0 | 1 | 0 | 0 | 0.89 |
| pb2508C15800 | | | | 1,021 | 1,021 | 0 | 1 | 0 | 0 | 0.85 |
| pb2508C16000 | | | | 861 | 861 | 0 | 1 | 0 | 0 | 0.79 |
| pb2508C16200 | 678 | 678 | 678 | 678 | 712 | 5 | 11 | 0 | 1.70 | 0.72 |
| pb2508C16400 | | | | 580 | 580 | 5 | 15 | -5 | 1.45 | 0.65 |
| pb2508C16600 | | | | 461 | 461 | 6 | 21 | -6 | 1.38 | 0.57 |
| pb2508C16800 | 280 | 280 | 274 | 274 | 361 | 13 | 57 | -3 | 1.83 | 0.49 |
| pb2508C17000 | | | | 276 | 276 | 0 | 29 | 0 | 0 | 0.41 |
| pb2508C17200 | 127 | 145 | 127 | 134 | 206 | 101 | 58 | 1 | 7.87 | 0.33 |
| pb2508C17400 | 83 | 99 | 83 | 98 | 151 | 74 | 92 | 22 | 3.58 | 0.26 |
| pb2508C17600 | 63 | 66 | 62 | 62 | 107 | 90 | 118 | -20 | 3.36 | 0.20 |
| pb2508C17800 | 42 | 45 | 42 | 45 | 75 | 48 | 54 | -9 | 1.46 | 0.15 |
| pb2508C18000 | 28 | 33 | 28 | 33 | 51 | 49 | 60 | 3 | 0.92 | 0.11 |
| pb2508C18200 | 21 | 25 | 21 | 25 | 34 | 50 | 42 | -10 | 0.68 | 0.08 |
| pb2508C18400 | 17 | 22 | 17 | 20 | 22 | 84 | 34 | -51 | 0.87 | 0.06 |
| pb2508C18600 | 14 | 18 | 14 | 18 | 14 | 122 | 112 | 19 | 1.05 | 0.04 |
| pb2508P14800 | 29 | 29 | 22 | 22 | 5 | 43 | 28 | 28 | 0.56 | -0.02 |
| pb2508P15000 | 31 | 33 | 26 | 26 | 10 | 253 | 174 | -89 | 3.35 | -0.03 |
| pb2508P15200 | 38 | 38 | 33 | 33 | 18 | 39 | 78 | -20 | 0.62 | -0.04 |
| pb2508P15400 | 43 | 43 | 43 | 43 | 31 | 10 | 64 | -9 | 0.16 | -0.07 |
| pb2508P15600 | | | | 50 | 50 | 17 | 105 | -17 | 0.42 | -0.11 |
| pb2508P15800 | | | | 78 | 78 | 9 | 98 | -9 | 0.35 | -0.15 |
| pb2508P16000 | 93 | 101 | 91 | 91 | 117 | 22 | 92 | -9 | 1.09 | -0.21 |
| pb2508P16200 | 133 | 133 | 123 | 125 | 168 | 47 | 88 | 0 | 3.15 | -0.27 |
| pb2508P16400 | 167 | 176 | 163 | 176 | 235 | 29 | 78 | -5 | 2.48 | -0.35 |
| pb2508P16600 | | | | 317 | 317 | 11 | 46 | -11 | 1.74 | -0.43 |
| pb2508P16800 | 334 | 337 | 334 | 337 | 416 | 15 | 93 | 5 | 2.51 | -0.51 |
| pb2508P17000 | 454 | 454 | 454 | 454 | 530 | 10 | 19 | 0 | 2.46 | -0.59 |
| pb2508P17200 | | | | 660 | 660 | 5 | 6 | -5 | 1.65 | -0.67 |
| pb2508P17400 | | | | 805 | 805 | 0 | 1 | 0 | 0 | -0.74 |
| pb2508P17600 | | | | 961 | 961 | 0 | 1 | 0 | 0 | -0.80 |
| pb2508P17800 | | | | 1,128 | 1,128 | 0 | 0 | 0 | 0 | -0.85 |
| pb2508P18000 | | | | 1,304 | 1,304 | 0 | 0 | 0 | 0 | -0.89 |
| pb2508P18200 | | | | 1,487 | 1,487 | 0 | 0 | 0 | 0 | -0.92 |
| pb2508P18400 | | | | 1,675 | 1,675 | 0 | 0 | 0 | 0 | -0.94 |
| pb2508P18600 | | | | 1,866 | 1,866 | 0 | 0 | 0 | 0 | -0.96 |
| 小计 | | 8,422 | 8,135 | 61 | 286.01 | |
打印