上海期货交易所05月29日锡期权收盘行情

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:锡期权
sn2507C210000				47,732	47,732	0	0	0	0	0.99
sn2507C215000				42,806	42,806	0	0	0	0	0.98
sn2507C220000				37,948	37,948	0	0	0	0	0.97
sn2507C225000	34,678	34,678	34,678	34,678	33,200	2	2	2	6.94	0.95
sn2507C230000	28,544	29,744	28,544	29,744	28,622	6	8	2	17.38	0.91
sn2507C235000	24,224	24,950	24,224	24,950	24,270	5	7	1	12.27	0.86
sn2507C240000	20,254	20,254	20,254	20,254	20,204	2	4	2	4.05	0.80
sn2507C245000	15,602	15,848	13,512	14,618	16,486	35	20	14	51.57	0.73
sn2507C250000	10,442	11,546	9,984	10,426	13,192	37	40	1	40.74	0.65
sn2507C255000	6,328	7,746	6,076	6,542	10,308	224	83	23	156.54	0.56
sn2507C260000	4,000	4,996	3,500	3,858	7,886	651	263	138	275.05	0.48
sn2507C265000	1,600	3,036	1,600	2,246	5,890	1,380	445	34	343.27	0.39
sn2507C270000	1,208	1,850	1,106	1,300	4,296	1,326	625	119	192.41	0.31
sn2507C275000	852	1,166	658	810	3,062	915	587	55	82.05	0.24
sn2507C280000	598	826	428	564	2,130	1,005	479	111	60.57	0.18
sn2507C285000	444	598	302	390	1,444	386	177	15	16.71	0.13
sn2507C290000	314	448	224	294	962	426	340	106	13.34	0.09
sn2507C295000	266	358	182	226	618	401	348	112	10.11	0.07
sn2507C300000	202	300	160	214	394	919	560	165	19.72	0.04
sn2507C305000	166	238	128	164	244	177	149	44	2.93	0.03
sn2507C310000	162	228	120	140	146	6,422	1,377	552	100.19	0.02
sn2507P210000	332	562	164	204	62	20,122	2,522	1,148	655.95	-0.01
sn2507P215000	478	658	200	232	138	344	128	-4	13.24	-0.02
sn2507P220000	592	828	254	300	282	890	403	101	41.86	-0.03
sn2507P225000	752	1,032	340	394	532	391	131	21	21.97	-0.05
sn2507P230000	780	1,318	462	526	954	2,956	560	247	240.43	-0.09
sn2507P235000	1,200	1,630	644	766	1,600	623	240	-22	60.63	-0.14
sn2507P240000	1,600	2,130	918	1,026	2,530	2,269	400	-60	317.08	-0.19
sn2507P245000	2,000	2,836	1,414	1,546	3,808	1,455	331	0	276.14	-0.27
sn2507P250000	3,000	3,900	2,130	2,320	5,508	4,000	706	-19	1,137.58	-0.35
sn2507P255000	4,480	5,550	3,316	3,752	7,620	1,645	719	51	677.63	-0.43
sn2507P260000	6,870	7,934	5,306	5,986	10,194	288	382	-42	182.62	-0.52
sn2507P265000	10,350	11,370	8,274	9,058	13,194	120	295	12	119.78	-0.61
sn2507P270000	14,682	15,310	13,018	13,250	16,594	25	30	-5	36.69	-0.69
sn2507P275000	17,762	19,164	16,662	17,726	20,356	25	26	-3	46.80	-0.76
sn2507P280000	23,402	24,538	21,270	22,296	24,422	16	13	-1	36.62	-0.82
sn2507P285000	28,676	28,676	26,112	27,144	28,732	16	14	4	43.72	-0.87
sn2507P290000	31,056	31,754	30,994	31,754	33,248	14	7	2	44.47	-0.90
sn2507P295000	35,978	36,784	35,928	36,784	37,902	14	8	2	51.42	-0.93
sn2507P300000	41,626	41,626	41,626	41,626	42,678	2	1	-1	8.43	-0.96
sn2507P305000				47,526	47,526	0	0	0	0	-0.97
sn2507P310000				52,428	52,428	0	0	0	0	-0.98
sn2508C220000				38,376	38,376	0	0	0	0	0.95
sn2508C225000				33,742	33,742	0	0	0	0	0.92
sn2508C230000				29,298	29,298	0	0	0	0	0.89
sn2508C235000				25,092	25,092	0	0	0	0	0.84
sn2508C240000				21,168	21,168	0	0	0	0	0.78
sn2508C245000				17,590	17,590	0	0	0	0	0.72
sn2508C250000				14,372	14,372	0	0	0	0	0.64
sn2508C255000	8,660	9,362	8,660	9,352	11,544	11	6	6	10.36	0.56
sn2508C260000	6,934	6,934	5,814	6,510	9,124	43	15	13	28.88	0.49
sn2508C265000	4,940	5,008	4,456	4,456	7,058	18	19	11	8.52	0.41
sn2508C270000	3,520	3,610	2,700	3,070	5,390	48	77	26	17.24	0.34
sn2508C275000	2,324	2,694	1,902	2,340	4,038	54	59	38	13.61	0.27
sn2508C280000	2,020	2,102	1,398	1,478	2,956	106	52	31	18.55	0.21
sn2508C285000	1,298	1,676	1,058	1,136	2,140	90	27	2	12.44	0.17
sn2508C290000	1,038	1,370	844	872	1,522	58	31	20	6.21	0.13
sn2508C295000	892	1,118	680	680	1,062	67	36	19	5.74	0.09
sn2508C300000	734	924	548	548	724	51	37	20	3.54	0.07
sn2508C305000	612	800	490	492	488	104	57	42	6.05	0.05
sn2508C310000	516	694	408	408	326	75	35	31	3.99	0.03
sn2508P220000	846	1,676	846	1,046	518	296	72	42	33.55	-0.05
sn2508P225000	1,100	1,962	1,100	1,258	882	260	56	45	36.00	-0.07
sn2508P230000	1,550	2,336	1,550	1,594	1,432	122	45	23	21.62	-0.11
sn2508P235000	2,248	2,862	1,926	1,970	2,220	79	31	10	17.21	-0.16
sn2508P240000	2,510	3,468	2,510	2,594	3,290	85	30	1	25.16	-0.22
sn2508P245000	3,238	4,518	3,238	3,380	4,704	89	72	52	34.73	-0.28
sn2508P250000	4,944	5,662	4,218	4,520	6,478	22	55	17	10.37	-0.36
sn2508P255000	6,788	7,536	5,692	6,134	8,640	45	19	10	30.33	-0.43
sn2508P260000	6,708	9,974	6,708	8,396	11,210	23	21	5	20.16	-0.51
sn2508P265000	11,632	11,632	11,632	11,632	14,136	2	8	2	2.33	-0.59
sn2508P270000				17,458	17,458	0	2	0	0	-0.66
sn2508P275000	18,700	18,700	18,700	18,700	21,096	1	1	1	1.87	-0.73
sn2508P280000				25,008	25,008	0	0	0	0	-0.78
sn2508P285000				29,184	29,184	0	0	0	0	-0.83
sn2508P290000				33,562	33,562	0	0	0	0	-0.87
sn2508P295000				38,096	38,096	0	0	0	0	-0.91
sn2508P300000				42,756	42,756	0	0	0	0	-0.93
sn2508P305000				47,516	47,516	0	0	0	0	-0.95
sn2508P310000				52,354	52,354	0	0	0	0	-0.97
小计						51,283	13,293	3,394	5,787.36

相关资讯: