上海期货交易所05月30日锡期权收盘行情

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:锡期权
sn2507C210000				43,014	43,014	0	0	0	0	0.98
sn2507C215000				38,148	38,148	0	0	0	0	0.97
sn2507C220000				33,392	33,392	0	0	0	0	0.95
sn2507C225000				28,798	28,798	0	2	0	0	0.91
sn2507C230000	26,632	26,632	24,460	25,382	24,424	6	7	-1	15.40	0.87
sn2507C235000	22,516	22,516	21,446	21,446	20,330	3	6	-1	6.43	0.81
sn2507C240000	17,332	17,332	14,228	14,228	16,600	6	8	4	9.26	0.74
sn2507C245000	12,988	12,988	9,194	9,574	13,276	23	26	6	25.98	0.66
sn2507C250000	10,052	10,052	5,670	6,132	10,366	255	125	85	162.72	0.57
sn2507C255000	5,880	6,486	3,370	3,770	7,934	612	184	101	265.91	0.48
sn2507C260000	3,300	3,950	1,980	2,322	5,918	1,379	328	65	352.24	0.39
sn2507C265000	2,014	2,152	1,208	1,400	4,316	1,582	531	86	257.61	0.31
sn2507C270000	1,190	1,276	780	888	3,070	1,146	656	31	116.96	0.24
sn2507C275000	790	802	542	656	2,134	574	550	-37	39.28	0.18
sn2507C280000	406	554	396	460	1,444	823	408	-71	40.30	0.13
sn2507C285000	396	412	286	342	962	198	159	-18	7.38	0.10
sn2507C290000	298	330	228	248	616	291	354	14	8.00	0.07
sn2507C295000	232	270	178	210	394	190	365	17	4.08	0.04
sn2507C300000	228	230	158	170	244	1,089	551	-9	20.72	0.03
sn2507C305000	170	200	130	146	144	114	128	-21	1.73	0.02
sn2507C310000	138	160	110	132	86	2,281	1,435	58	30.51	0.01
sn2507P210000	218	520	190	374	126	32,919	2,315	-207	1,282.69	-0.02
sn2507P215000	290	616	282	490	260	691	216	88	33.41	-0.03
sn2507P220000	366	796	56	656	504	1,063	479	76	65.32	-0.05
sn2507P225000	480	1,020	476	900	908	636	178	47	51.09	-0.09
sn2507P230000	694	1,366	300	1,290	1,532	5,897	744	184	642.92	-0.13
sn2507P235000	830	1,876	830	1,720	2,436	903	267	27	132.72	-0.19
sn2507P240000	980	2,672	900	2,500	3,700	3,480	530	130	703.65	-0.26
sn2507P245000	1,582	3,876	1,574	3,786	5,374	1,994	391	60	593.14	-0.34
sn2507P250000	2,322	5,688	2,300	5,688	7,458	4,583	552	-154	1,963.97	-0.43
sn2507P255000	3,964	8,388	3,900	8,262	10,022	1,015	643	-76	616.64	-0.52
sn2507P260000	6,080	11,914	6,080	11,542	13,002	161	372	-10	151.42	-0.61
sn2507P265000	10,428	16,118	9,888	15,258	16,396	62	279	-16	82.05	-0.69
sn2507P270000	14,884	20,456	14,884	20,226	20,146	15	27	-3	28.30	-0.76
sn2507P275000	21,140	21,140	21,140	21,140	24,206	2	28	2	4.23	-0.82
sn2507P280000	25,944	26,170	25,944	26,170	28,514	6	13	0	16.13	-0.87
sn2507P285000	29,636	30,808	29,636	30,808	33,028	6	16	2	18.69	-0.90
sn2507P290000	34,336	35,936	34,336	35,936	37,682	6	5	-2	21.59	-0.93
sn2507P295000	39,268	44,370	39,268	44,370	42,456	20	8	0	84.32	-0.96
sn2507P300000				47,306	47,306	0	1	0	0	-0.97
sn2507P305000				52,208	52,208	0	0	0	0	-0.98
sn2507P310000				57,152	57,152	0	0	0	0	-0.99
sn2508C215000				38,178	38,178	0	0	0	0	0.97
sn2508C220000				33,448	33,448	0	0	0	0	0.94
sn2508C225000				28,884	28,884	0	0	0	0	0.91
sn2508C230000				24,558	24,558	0	0	0	0	0.86
sn2508C235000				20,516	20,516	0	0	0	0	0.80
sn2508C240000				16,812	16,812	0	0	0	0	0.73
sn2508C245000	11,838	11,852	11,324	11,358	13,528	22	16	16	25.60	0.65
sn2508C250000	11,580	11,580	8,154	8,314	10,640	59	26	26	51.99	0.57
sn2508C255000	8,378	8,378	5,618	5,818	8,214	65	33	27	39.38	0.48
sn2508C260000	6,172	6,172	3,590	3,590	6,186	178	128	113	71.36	0.40
sn2508C265000	4,082	4,082	2,368	2,368	4,572	179	126	107	51.38	0.32
sn2508C270000	2,800	2,800	1,744	1,766	3,286	67	88	11	13.77	0.25
sn2508C275000	1,920	1,920	1,214	1,282	2,328	78	77	18	11.48	0.19
sn2508C280000	1,352	1,558	928	1,030	1,600	49	63	11	5.50	0.14
sn2508C285000	720	808	708	740	1,084	65	41	14	5.16	0.10
sn2508C290000	568	634	554	596	718	70	32	1	4.18	0.07
sn2508C295000	608	614	414	472	460	60	57	21	2.88	0.05
sn2508C300000	560	560	340	398	294	60	38	1	2.27	0.03
sn2508C305000	364	364	282	330	182	49	64	7	1.57	0.02
sn2508C310000	316	316	240	276	110	126	79	44	3.39	0.01
sn2508P215000	916	1,426	916	1,140	314	143	29	29	17.17	-0.03
sn2508P220000	1,096	1,768	1,096	1,340	584	235	65	-7	32.66	-0.06
sn2508P225000	1,484	2,192	1,472	1,828	1,016	145	54	-2	25.70	-0.09
sn2508P230000	1,796	2,774	1,796	2,310	1,686	109	46	1	25.55	-0.14
sn2508P235000	2,222	3,552	2,222	2,922	2,638	155	52	21	46.12	-0.20
sn2508P240000	2,918	4,588	2,748	3,894	3,926	244	122	92	96.48	-0.27
sn2508P245000	3,774	6,028	3,710	5,448	5,634	232	166	94	119.66	-0.35
sn2508P250000	5,138	7,810	5,064	7,070	7,736	118	73	18	82.45	-0.43
sn2508P255000	6,888	10,422	6,864	9,424	10,300	61	37	18	55.67	-0.52
sn2508P260000	13,240	13,240	12,532	12,532	13,262	16	21	0	20.30	-0.60
sn2508P265000	17,008	17,008	16,330	16,330	16,640	4	10	2	6.67	-0.68
sn2508P270000	21,174	21,174	20,424	20,424	20,346	4	6	4	8.32	-0.75
sn2508P275000	25,556	25,556	24,842	24,842	24,382	4	4	3	10.08	-0.81
sn2508P280000	30,190	30,190	29,466	29,466	28,646	4	4	4	11.93	-0.86
sn2508P285000	34,938	34,938	34,202	34,202	33,124	4	4	4	13.83	-0.90
sn2508P290000	39,756	39,756	39,012	39,012	37,756	4	4	4	15.75	-0.93
sn2508P295000	43,040	44,622	43,040	43,836	42,496	6	2	2	26.30	-0.95
sn2508P300000				47,328	47,328	0	0	0	0	-0.97
sn2508P305000				52,220	52,220	0	0	0	0	-0.98
sn2508P310000				57,152	57,152	0	0	0	0	-0.99
小计						66,646	14,454	1,161	8,761.34

相关资讯: