上海期货交易所05月30日镍期权收盘行情

发布时间：2025年05月30日 15:35

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				21,090	21,090	0	0	0	0	0.99
ni2507C102000				19,110	19,110	0	0	0	0	0.99
ni2507C104000				17,152	17,152	0	0	0	0	0.98
ni2507C106000	15,536	15,536	15,430	15,430	15,224	6	2	2	9.24	0.96
ni2507C108000	13,580	13,580	13,206	13,206	13,346	8	9	4	10.72	0.93
ni2507C110000	11,540	11,540	11,540	11,540	11,536	2	34	2	2.31	0.90
ni2507C112000	9,630	9,630	9,408	9,488	9,816	78	51	-28	73.91	0.85
ni2507C114000	7,780	7,780	7,614	7,614	8,218	4	68	2	3.08	0.79
ni2507C116000	6,006	6,202	5,634	5,634	6,748	10	97	0	5.91	0.72
ni2507C118000	4,464	4,604	3,918	4,138	5,440	63	107	18	26.59	0.64
ni2507C120000	2,954	3,162	2,626	2,772	4,292	233	132	2	67.54	0.56
ni2507C122000	1,846	2,102	1,658	1,746	3,320	625	411	38	119.61	0.48
ni2507C124000	1,092	1,364	986	1,150	2,508	1,672	655	-3	201.82	0.39
ni2507C126000	1,040	1,040	440	690	1,858	970	840	31	76.64	0.32
ni2507C128000	432	624	402	446	1,338	1,053	492	64	58.88	0.25
ni2507C130000	288	468	284	338	950	5,032	1,688	969	199.04	0.19
ni2507C132000	262	336	198	212	654	345	421	5	10.30	0.14
ni2507C134000	220	264	148	154	442	362	487	151	6.95	0.10
ni2507C136000	140	212	112	128	292	383	502	58	7.04	0.07
ni2507C138000	114	174	86	102	188	711	481	223	10.19	0.05
ni2507C140000	96	150	68	72	118	814	461	89	9.83	0.03
ni2507C142000	80	126	66	70	74	192	131	2	1.91	0.02
ni2507C144000	68	112	52	56	44	366	117	29	2.92	0.01
ni2507C146000	42	98	42	50	26	311	192	27	2.37	0.01
ni2507C148000	38	86	38	48	14	324	142	20	2.25	0.01
ni2507C150000	44	78	36	44	8	472	304	0	3.00	0.00
ni2507C152000	40	70	30	36	4	669	363	-23	3.69	0.00
ni2507C154000	38	68	28	38	2	487	346	79	2.57	0.00
ni2507C156000	38	98	34	48	2	9,717	2,846	2,033	60.30	0.00
ni2507P100000	88	140	58	100	18	4,944	2,269	311	56.50	-0.01
ni2507P102000	94	170	90	120	40	427	743	13	5.71	-0.01
ni2507P104000	110	204	106	142	80	374	413	-5	6.39	-0.02
ni2507P106000	132	246	132	180	154	428	243	-47	8.66	-0.04
ni2507P108000	182	316	182	210	276	443	330	-67	11.32	-0.07
ni2507P110000	354	400	238	308	464	3,492	1,687	409	117.39	-0.10
ni2507P112000	328	518	326	380	744	482	320	-39	21.28	-0.15
ni2507P114000	464	702	460	540	1,144	1,036	982	16	61.37	-0.21
ni2507P116000	700	986	678	802	1,672	4,569	1,670	323	395.79	-0.28
ni2507P118000	1,100	1,420	1,028	1,168	2,364	1,261	668	104	157.84	-0.36
ni2507P120000	1,614	2,104	1,432	1,746	3,214	2,727	888	173	504.57	-0.44
ni2507P122000	2,600	3,100	2,496	2,704	4,240	294	942	54	82.47	-0.52
ni2507P124000	3,800	4,210	3,800	4,210	5,426	121	477	-8	47.10	-0.61
ni2507P126000	5,538	5,732	5,336	5,732	6,774	14	84	13	7.71	-0.68
ni2507P128000	7,410	7,800	7,300	7,300	8,252	4	106	3	2.99	-0.75
ni2507P130000	9,138	9,138	9,138	9,138	9,864	2	33	-2	1.83	-0.81
ni2507P132000	11,152	11,152	11,130	11,130	11,566	4	17	4	4.46	-0.86
ni2507P134000	12,798	13,400	12,798	13,400	13,352	5	14	2	6.52	-0.90
ni2507P136000				15,202	15,202	0	9	0	0	-0.93
ni2507P138000				17,096	17,096	0	12	0	0	-0.95
ni2507P140000				19,028	19,028	0	3	0	0	-0.97
ni2507P142000				20,982	20,982	0	1	0	0	-0.98
ni2507P144000				22,954	22,954	0	2	0	0	-0.99
ni2507P146000				24,936	24,936	0	2	0	0	-0.99
ni2507P148000				26,926	26,926	0	0	0	0	-1.00
ni2507P150000				28,920	28,920	0	0	0	0	-1.00
ni2507P152000				30,920	30,920	0	0	0	0	-1.00
ni2507P154000				32,920	32,920	0	0	0	0	-1.00
ni2507P156000				34,920	34,920	0	0	0	0	-1.00
ni2508C100000				21,342	21,342	0	0	0	0	0.98
ni2508C102000				19,396	19,396	0	0	0	0	0.97
ni2508C104000				17,488	17,488	0	0	0	0	0.95
ni2508C106000				15,624	15,624	0	0	0	0	0.93
ni2508C108000				13,824	13,824	0	0	0	0	0.90
ni2508C110000				12,102	12,102	0	0	0	0	0.86
ni2508C112000	10,220	10,220	10,218	10,218	10,468	24	10	-15	24.53	0.81
ni2508C114000				8,958	8,958	0	0	0	0	0.76
ni2508C116000				7,564	7,564	0	10	0	0	0.70
ni2508C118000	5,516	5,534	5,516	5,534	6,296	8	19	-4	4.57	0.63
ni2508C120000	4,344	4,344	4,032	4,032	5,176	24	19	-1	11.20	0.56
ni2508C122000	3,166	3,204	3,166	3,204	4,200	14	74	-2	4.46	0.49
ni2508C124000	2,422	2,422	2,220	2,220	3,356	28	102	6	7.24	0.42
ni2508C126000	1,750	1,808	1,712	1,726	2,638	21	53	-2	3.71	0.36
ni2508C128000	1,336	1,348	1,112	1,130	2,046	19	64	4	2.65	0.30
ni2508C130000	984	1,034	856	880	1,568	92	117	40	9.07	0.24
ni2508C132000	732	794	650	650	1,186	92	104	34	6.63	0.20
ni2508C134000	560	616	522	522	882	49	70	20	2.90	0.15
ni2508C136000	438	482	378	378	646	48	68	20	2.10	0.12
ni2508C138000	350	386	302	302	466	34	32	15	1.15	0.09
ni2508C140000	284	318	242	244	332	109	78	45	3.16	0.07
ni2508C142000	236	270	202	202	232	98	89	33	2.37	0.05
ni2508C144000	200	226	174	174	160	26	50	3	0.52	0.04
ni2508C146000	172	196	152	152	110	64	74	-7	1.12	0.03
ni2508C148000	150	176	136	136	74	65	287	6	1.02	0.02
ni2508P100000	290	374	268	272	74	198	382	42	6.03	-0.02
ni2508P102000	364	442	320	346	130	86	124	34	3.10	-0.03
ni2508P104000	392	524	388	406	222	59	94	7	2.45	-0.05
ni2508P106000	546	628	480	506	356	51	87	-7	2.62	-0.07
ni2508P108000	620	764	592	636	556	76	68	-18	4.84	-0.10
ni2508P110000	768	942	740	742	832	94	98	-6	7.52	-0.14
ni2508P112000	1,082	1,140	958	968	1,194	43	53	-4	4.53	-0.18
ni2508P114000	1,232	1,448	1,210	1,210	1,680	53	151	-2	7.13	-0.24
ni2508P116000	1,600	1,936	1,592	1,592	2,282	89	143	42	15.28	-0.30
ni2508P118000	2,150	2,396	2,088	2,200	3,012	37	271	-19	8.61	-0.37
ni2508P120000	3,202	3,202	2,876	2,992	3,890	34	106	9	10.55	-0.44
ni2508P122000	3,626	3,960	3,626	3,960	4,908	7	93	0	2.62	-0.51
ni2508P124000	4,730	5,246	4,730	5,246	6,060	6	22	2	3.21	-0.57
ni2508P126000				7,340	7,340	0	5	0	0	-0.64
ni2508P128000	8,100	8,100	8,100	8,100	8,744	1	3	1	0.81	-0.70
ni2508P130000	9,596	9,596	9,596	9,596	10,264	5	6	3	4.86	-0.75
ni2508P132000				11,878	11,878	0	0	0	0	-0.80
ni2508P134000				13,570	13,570	0	0	0	0	-0.84
ni2508P136000				15,334	15,334	0	0	0	0	-0.88
ni2508P138000				17,152	17,152	0	0	0	0	-0.91
ni2508P140000				19,016	19,016	0	0	0	0	-0.93
ni2508P142000				20,916	20,916	0	0	0	0	-0.95
ni2508P144000				22,844	22,844	0	0	0	0	-0.96
ni2508P146000				24,792	24,792	0	0	0	0	-0.97
ni2508P148000				26,758	26,758	0	0	0	0	-0.98
ni2509C102000				19,700	19,700	0	0	0	0	0.95
ni2509C104000				17,846	17,846	0	0	0	0	0.93
ni2509C106000				16,056	16,056	0	0	0	0	0.90
ni2509C108000				14,334	14,334	0	0	0	0	0.87
ni2509C110000				12,690	12,690	0	0	0	0	0.83
ni2509C112000				11,136	11,136	0	0	0	0	0.78
ni2509C114000				9,682	9,682	0	0	0	0	0.73
ni2509C116000				8,344	8,344	0	0	0	0	0.68
ni2509C118000				7,126	7,126	0	0	0	0	0.62
ni2509C120000				6,028	6,028	0	0	0	0	0.56
ni2509C122000				5,050	5,050	0	1	0	0	0.50
ni2509C124000	3,236	3,236	3,236	3,236	4,188	1	9	1	0.32	0.45
ni2509C126000	2,652	2,652	1,948	2,432	3,438	8	19	5	1.98	0.39
ni2509C128000	2,080	2,080	1,898	1,898	2,796	10	22	8	1.98	0.34
ni2509C130000	1,492	1,614	1,470	1,470	2,250	9	25	8	1.36	0.29
ni2509C132000	1,274	1,444	1,128	1,128	1,794	12	31	8	1.50	0.24
ni2509C134000	1,018	1,172	890	890	1,416	11	4	-3	1.11	0.20
ni2509C136000	826	982	716	716	1,106	13	22	-3	1.04	0.16
ni2509C138000	698	698	568	568	856	10	19	-1	0.65	0.13
ni2509C140000	572	572	468	468	656	10	28	-3	0.51	0.11
ni2509C142000	482	482	438	438	496	5	39	2	0.23	0.08
ni2509C144000	366	404	364	364	374	4	61	2	0.15	0.07
ni2509C146000	310	350	304	304	280	5	53	0	0.16	0.05
ni2509C148000	372	372	260	260	208	7	51	2	0.23	0.04
ni2509P102000	484	514	480	482	288	48	54	29	2.38	-0.05
ni2509P104000	594	910	572	596	434	21	53	8	1.43	-0.07
ni2509P106000	806	806	720	748	642	54	52	16	3.98	-0.10
ni2509P108000	1,000	1,000	898	914	916	8	27	-4	0.74	-0.13
ni2509P110000	1,244	1,244	1,148	1,188	1,268	6	73	0	0.70	-0.17
ni2509P112000	1,472	1,472	1,452	1,452	1,710	2	109	0	0.29	-0.21
ni2509P114000	1,854	1,854	1,854	1,854	2,252	1	44	-1	0.19	-0.26
ni2509P116000				2,908	2,908	0	20	0	0	-0.32
ni2509P118000				3,686	3,686	0	45	0	0	-0.37
ni2509P120000	2,740	3,666	2,740	3,666	4,582	3	15	1	1.01	-0.43
ni2509P122000				5,598	5,598	0	5	0	0	-0.49
ni2509P124000				6,730	6,730	0	2	0	0	-0.55
ni2509P126000				7,976	7,976	0	9	0	0	-0.61
ni2509P128000				9,328	9,328	0	0	0	0	-0.66
ni2509P130000				10,778	10,778	0	0	0	0	-0.71
ni2509P132000				12,316	12,316	0	0	0	0	-0.76
ni2509P134000				13,934	13,934	0	0	0	0	-0.80
ni2509P136000				15,620	15,620	0	0	0	0	-0.83
ni2509P138000				17,366	17,366	0	0	0	0	-0.87
ni2509P140000				19,164	19,164	0	0	0	0	-0.89
ni2509P142000				21,002	21,002	0	0	0	0	-0.91
ni2509P144000				22,878	22,878	0	0	0	0	-0.93
ni2509P146000				24,784	24,784	0	0	0	0	-0.95
ni2509P148000				26,712	26,712	0	0	0	0	-0.96
小计						47,438	27,212	5,405	2,672.99

相关资讯: