上海期货交易所05月29日镍期权收盘行情

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:镍期权
ni2507C100000				19,742	19,742	0	0	0	0	1.00
ni2507C102000				17,754	17,754	0	0	0	0	0.99
ni2507C104000				15,782	15,782	0	0	0	0	0.98
ni2507C106000				13,840	13,840	0	0	0	0	0.97
ni2507C108000	11,558	11,598	11,558	11,598	11,946	6	5	2	7.02	0.94
ni2507C110000	10,246	10,246	9,298	10,094	10,124	33	32	29	32.34	0.90
ni2507C112000	8,200	8,516	7,852	8,516	8,404	31	79	14	25.11	0.85
ni2507C114000	6,130	7,062	5,944	6,982	6,820	26	66	5	16.96	0.78
ni2507C116000	4,498	5,404	4,498	5,270	5,400	20	97	-6	10.28	0.69
ni2507C118000	3,510	4,068	2,866	3,694	4,162	126	89	-56	44.72	0.60
ni2507C120000	2,290	2,660	1,876	2,406	3,116	748	130	-30	165.46	0.50
ni2507C122000	1,430	1,720	1,164	1,482	2,260	987	373	23	140.47	0.40
ni2507C124000	908	1,028	738	898	1,598	1,349	658	36	121.43	0.31
ni2507C126000	546	642	478	566	1,092	854	809	63	48.00	0.24
ni2507C128000	362	440	316	384	720	544	428	-8	20.28	0.17
ni2507C130000	274	306	224	270	464	1,238	719	128	31.44	0.12
ni2507C132000	208	212	144	196	286	586	416	104	11.02	0.08
ni2507C134000	140	146	110	142	172	150	336	-4	1.91	0.05
ni2507C136000	114	116	86	110	100	267	444	24	2.71	0.03
ni2507C138000	86	88	60	88	56	160	258	7	1.18	0.02
ni2507C140000	78	78	50	72	30	373	372	-28	2.20	0.01
ni2507C142000	60	60	42	58	16	164	129	-20	0.79	0.01
ni2507C144000	50	50	34	46	8	172	88	9	0.74	0.00
ni2507C146000	42	42	30	40	4	219	165	37	0.79	0.00
ni2507C148000	38	38	26	36	2	259	122	41	0.83	0.00
ni2507C150000	34	38	24	32	2	495	304	-46	1.38	0.00
ni2507C152000	28	32	24	32	2	139	386	85	0.36	0.00
ni2507C154000	30	30	22	24	2	77	267	61	0.19	0.00
ni2507C156000	30	30	26	30	2	214	813	60	0.60	0.00
ni2507P100000	170	208	58	90	8	5,884	1,958	949	81.41	-0.00
ni2507P102000	204	256	86	106	22	980	730	-144	14.64	-0.01
ni2507P104000	278	300	98	128	52	537	418	35	9.38	-0.02
ni2507P106000	302	370	128	158	110	435	290	-22	10.04	-0.03
ni2507P108000	360	458	170	206	214	550	397	2	17.42	-0.06
ni2507P110000	518	578	238	272	392	4,565	1,278	696	195.77	-0.10
ni2507P112000	596	772	342	370	670	608	359	-51	33.61	-0.15
ni2507P114000	888	1,052	500	510	1,086	1,678	966	-23	135.93	-0.22
ni2507P116000	1,200	1,526	764	780	1,664	6,239	1,347	362	723.80	-0.31
ni2507P118000	1,498	2,222	1,156	1,190	2,424	1,629	564	-111	259.22	-0.40
ni2507P120000	2,500	3,214	1,830	1,894	3,376	1,763	715	-176	427.04	-0.50
ni2507P122000	3,430	4,464	2,860	2,980	4,518	376	888	-86	124.33	-0.60
ni2507P124000	4,902	6,000	4,210	4,386	5,854	83	485	0	44.51	-0.68
ni2507P126000	6,722	6,722	6,170	6,174	7,346	20	71	-2	12.87	-0.76
ni2507P128000	8,780	9,306	7,800	7,918	8,972	15	103	-2	12.17	-0.83
ni2507P130000				10,716	10,716	0	35	0	0	-0.88
ni2507P132000	12,650	13,216	11,606	11,606	12,538	6	13	3	7.59	-0.92
ni2507P134000	14,604	15,162	14,604	15,162	14,424	10	12	2	14.74	-0.95
ni2507P136000				16,350	16,350	0	9	0	0	-0.97
ni2507P138000				18,306	18,306	0	12	0	0	-0.98
ni2507P140000				20,282	20,282	0	3	0	0	-0.99
ni2507P142000				22,268	22,268	0	1	0	0	-0.99
ni2507P144000				24,262	24,262	0	2	0	0	-1.00
ni2507P146000				26,260	26,260	0	2	0	0	-1.00
ni2507P148000				28,260	28,260	0	0	0	0	-1.00
ni2507P150000				30,260	30,260	0	0	0	0	-1.00
ni2507P152000				32,260	32,260	0	0	0	0	-1.00
ni2507P154000				34,260	34,260	0	0	0	0	-1.00
ni2507P156000				36,260	36,260	0	0	0	0	-1.00
ni2508C100000				20,032	20,032	0	0	0	0	0.97
ni2508C102000				18,112	18,112	0	0	0	0	0.96
ni2508C104000				16,240	16,240	0	0	0	0	0.94
ni2508C106000				14,420	14,420	0	0	0	0	0.91
ni2508C108000				12,678	12,678	0	0	0	0	0.87
ni2508C110000				11,024	11,024	0	0	0	0	0.83
ni2508C112000	9,000	9,088	9,000	9,088	9,470	13	25	13	11.71	0.78
ni2508C114000				8,044	8,044	0	0	0	0	0.72
ni2508C116000	5,896	6,380	5,896	6,380	6,746	6	10	6	3.63	0.65
ni2508C118000	4,696	4,996	4,566	4,966	5,578	27	23	-2	13.10	0.59
ni2508C120000	3,350	3,886	3,350	3,814	4,546	36	20	5	13.19	0.52
ni2508C122000	2,600	2,884	2,448	2,884	3,666	29	76	-1	8.06	0.45
ni2508C124000	1,950	2,052	1,924	2,052	2,914	28	96	-10	5.88	0.38
ni2508C126000	1,400	1,490	1,306	1,478	2,282	31	55	4	4.57	0.32
ni2508C128000	1,090	1,090	960	1,042	1,758	76	60	-12	9.01	0.26
ni2508C130000	778	850	726	806	1,336	59	77	3	5.01	0.21
ni2508C132000	550	662	540	598	1,002	74	70	0	4.59	0.17
ni2508C134000	454	470	416	460	744	63	50	-6	3.40	0.13
ni2508C136000	360	426	324	356	544	67	48	-13	2.67	0.10
ni2508C138000	290	346	268	286	392	37	17	-5	1.18	0.08
ni2508C140000	230	290	208	238	280	80	33	-1	1.93	0.06
ni2508C142000	160	260	160	186	196	88	56	-6	1.75	0.04
ni2508C144000	152	216	148	166	136	90	47	4	1.49	0.03
ni2508C146000	132	194	128	142	92	113	81	14	1.59	0.02
ni2508C148000	116	186	116	134	62	249	281	63	3.26	0.02
ni2508P100000	364	538	298	298	116	180	340	-14	6.79	-0.03
ni2508P102000	410	630	378	378	196	89	90	13	4.29	-0.04
ni2508P104000	502	738	446	446	322	70	87	3	4.16	-0.06
ni2508P106000	850	880	558	558	502	42	94	-7	3.10	-0.09
ni2508P108000	1,054	1,054	690	710	758	39	86	10	3.52	-0.13
ni2508P110000	974	1,312	836	838	1,102	67	104	11	7.15	-0.17
ni2508P112000	1,398	1,620	1,090	1,090	1,544	63	57	-16	9.27	-0.22
ni2508P114000	1,530	1,946	1,334	1,354	2,116	70	153	5	11.86	-0.28
ni2508P116000	2,198	2,518	1,772	1,772	2,814	46	101	-11	11.20	-0.35
ni2508P118000	3,162	3,286	2,330	2,330	3,642	40	290	5	12.03	-0.41
ni2508P120000	3,580	4,266	3,184	3,280	4,606	60	97	2	22.61	-0.48
ni2508P122000	5,172	5,342	4,044	4,050	5,722	43	93	2	19.83	-0.55
ni2508P124000				6,966	6,966	3	20	-3	2.09	-0.62
ni2508P126000				8,330	8,330	0	5	0	0	-0.68
ni2508P128000	8,942	8,942	8,942	8,942	9,804	1	2	1	0.89	-0.73
ni2508P130000	9,900	9,932	9,900	9,932	11,378	2	3	1	1.98	-0.79
ni2508P132000				13,042	13,042	0	0	0	0	-0.83
ni2508P134000				14,780	14,780	0	0	0	0	-0.87
ni2508P136000				16,580	16,580	0	0	0	0	-0.90
ni2508P138000				18,426	18,426	0	0	0	0	-0.92
ni2508P140000				20,312	20,312	0	0	0	0	-0.94
ni2508P142000				22,228	22,228	0	0	0	0	-0.96
ni2508P144000				24,168	24,168	0	0	0	0	-0.97
ni2508P146000				26,126	26,126	0	0	0	0	-0.98
ni2508P148000				28,096	28,096	0	0	0	0	-0.99
ni2509C102000				18,452	18,452	0	0	0	0	0.94
ni2509C104000				16,626	16,626	0	0	0	0	0.92
ni2509C106000				14,860	14,860	0	0	0	0	0.89
ni2509C108000				13,172	13,172	0	0	0	0	0.85
ni2509C110000				11,578	11,578	0	0	0	0	0.81
ni2509C112000				10,082	10,082	0	0	0	0	0.76
ni2509C114000				8,696	8,696	0	0	0	0	0.70
ni2509C116000				7,424	7,424	0	0	0	0	0.65
ni2509C118000				6,272	6,272	0	0	0	0	0.59
ni2509C120000				5,244	5,244	0	0	0	0	0.52
ni2509C122000				4,338	4,338	0	1	0	0	0.46
ni2509C124000	2,952	2,952	2,950	2,950	3,556	2	8	2	0.59	0.40
ni2509C126000	2,006	2,894	2,006	2,894	2,884	10	14	5	2.31	0.35
ni2509C128000	1,566	1,778	1,566	1,756	2,314	4	14	0	0.69	0.30
ni2509C130000	1,216	1,386	1,216	1,366	1,838	5	17	1	0.67	0.25
ni2509C132000	1,074	1,518	1,074	1,074	1,444	5	23	2	0.61	0.21
ni2509C134000	866	866	862	862	1,124	3	7	0	0.26	0.17
ni2509C136000	702	702	702	702	864	1	25	0	0.07	0.14
ni2509C138000	566	566	566	566	658	1	20	1	0.06	0.11
ni2509C140000	468	500	432	434	496	8	31	3	0.36	0.09
ni2509C142000	404	404	370	370	372	6	37	3	0.23	0.07
ni2509C144000	330	330	320	320	276	2	59	1	0.07	0.05
ni2509C146000	276	276	276	276	204	1	53	1	0.03	0.04
ni2509C148000	250	370	230	230	148	7	49	0	0.21	0.03
ni2509P102000	536	662	524	524	340	16	25	-2	0.92	-0.06
ni2509P104000	676	848	638	640	512	12	45	1	0.87	-0.08
ni2509P106000	832	1,050	800	800	744	9	36	4	0.78	-0.11
ni2509P108000	1,034	1,302	990	990	1,052	12	31	7	1.34	-0.15
ni2509P110000	1,292	1,500	1,200	1,230	1,454	11	73	-1	1.43	-0.19
ni2509P112000	1,558	2,380	1,500	1,554	1,954	28	109	22	5.18	-0.24
ni2509P114000	2,200	2,200	1,960	1,960	2,562	4	45	0	0.84	-0.29
ni2509P116000				3,286	3,286	0	20	0	0	-0.35
ni2509P118000				4,128	4,128	0	45	0	0	-0.41
ni2509P120000				5,094	5,094	0	14	0	0	-0.47
ni2509P122000				6,182	6,182	0	5	0	0	-0.53
ni2509P124000				7,394	7,394	0	2	0	0	-0.59
ni2509P126000				8,718	8,718	0	9	0	0	-0.65
ni2509P128000				10,144	10,144	0	0	0	0	-0.70
ni2509P130000				11,662	11,662	0	0	0	0	-0.75
ni2509P132000				13,264	13,264	0	0	0	0	-0.79
ni2509P134000				14,938	14,938	0	0	0	0	-0.83
ni2509P136000				16,676	16,676	0	0	0	0	-0.86
ni2509P138000				18,466	18,466	0	0	0	0	-0.89
ni2509P140000				20,302	20,302	0	0	0	0	-0.91
ni2509P142000				22,176	22,176	0	0	0	0	-0.93
ni2509P144000				24,080	24,080	0	0	0	0	-0.95
ni2509P146000				26,008	26,008	0	0	0	0	-0.96
ni2509P148000				27,952	27,952	0	0	0	0	-0.97
小计						36,743	21,807	2,070	3,047.01

相关资讯: