上海期货交易所07月08日锡期权收盘行情

发布时间：2025年07月08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
sn2508C210000				54,240	54,240	0	0	0	0	1.00
sn2508C215000				49,240	49,240	0	2	0	0	1.00
sn2508C220000				44,240	44,240	0	0	0	0	1.00
sn2508C225000				39,246	39,246	0	2	0	0	1.00
sn2508C230000	33,880	34,036	33,812	34,036	34,278	4	5	3	13.56	0.99
sn2508C235000				29,368	29,368	0	4	0	0	0.98
sn2508C240000				24,572	24,572	0	6	0	0	0.95
sn2508C245000	20,948	21,300	20,948	21,300	19,976	3	25	0	6.33	0.90
sn2508C250000				15,708	15,708	0	46	0	0	0.83
sn2508C255000	9,818	11,742	9,818	11,690	11,878	13	53	-6	14.65	0.73
sn2508C260000	6,608	7,626	5,916	7,606	8,598	31	184	-2	21.70	0.62
sn2508C265000	3,964	4,510	3,236	4,204	5,948	406	418	6	151.49	0.49
sn2508C270000	1,800	2,478	1,748	2,286	3,912	1,497	946	-3	306.32	0.37
sn2508C275000	1,128	1,428	1,058	1,280	2,440	503	739	38	61.44	0.26
sn2508C280000	986	990	686	822	1,440	2,097	1,193	119	166.27	0.17
sn2508C285000	570	612	510	566	804	128	340	4	7.12	0.11
sn2508C290000	400	442	366	396	424	98	246	34	3.89	0.06
sn2508C295000	332	356	290	302	212	158	304	43	5.04	0.03
sn2508C300000	220	276	214	230	100	403	876	49	9.59	0.02
sn2508C305000	202	220	170	182	44	197	137	29	3.71	0.01
sn2508C310000	180	204	162	178	18	3,821	3,165	308	69.39	0.00
sn2508C315000	140	140	110	138	8	338	420	142	4.32	0.00
sn2508P210000	160	160	56	60	2	1,096	851	-12	10.23	-0.00
sn2508P215000	148	178	74	76	2	449	233	-30	6.27	-0.00
sn2508P220000	178	220	96	96	4	92	311	-3	1.34	-0.00
sn2508P225000	214	268	120	120	14	69	134	-17	1.18	-0.00
sn2508P230000	284	346	150	150	50	121	199	-22	2.87	-0.01
sn2508P235000	346	444	200	210	138	405	207	9	12.12	-0.02
sn2508P240000	490	600	282	290	344	781	487	-90	32.97	-0.05
sn2508P245000	634	804	420	438	746	318	390	9	19.19	-0.10
sn2508P250000	1,180	1,214	632	674	1,476	3,421	1,494	-120	313.26	-0.17
sn2508P255000	1,450	1,804	1,040	1,060	2,642	1,253	781	21	169.49	-0.27
sn2508P260000	2,500	3,076	1,788	1,952	4,360	1,607	708	-58	382.86	-0.38
sn2508P265000	4,402	5,446	3,494	3,754	6,708	334	529	-20	151.73	-0.51
sn2508P270000	7,840	8,548	6,490	6,562	9,668	21	165	-4	15.75	-0.63
sn2508P275000	13,094	13,094	10,462	10,748	13,194	8	34	3	9.93	-0.74
sn2508P280000	16,972	17,184	16,398	16,466	17,190	32	35	-14	53.01	-0.83
sn2508P285000	21,614	21,614	20,982	21,042	21,552	33	48	19	69.94	-0.89
sn2508P290000				26,172	26,172	0	11	0	0	-0.94
sn2508P295000				30,958	30,958	0	9	0	0	-0.97
sn2508P300000				35,846	35,846	0	9	0	0	-0.98
sn2508P305000				40,792	40,792	0	6	0	0	-0.99
sn2508P310000				45,768	45,768	0	0	0	0	-1.00
sn2508P315000				50,760	50,760	0	0	0	0	-1.00
sn2509C220000				44,458	44,458	0	0	0	0	0.99
sn2509C225000				39,516	39,516	0	0	0	0	0.99
sn2509C230000				34,644	34,644	0	0	0	0	0.97
sn2509C235000				29,890	29,890	0	2	0	0	0.94
sn2509C240000				25,318	25,318	0	2	0	0	0.91
sn2509C245000				21,004	21,004	0	0	0	0	0.85
sn2509C250000				17,028	17,028	0	4	0	0	0.78
sn2509C255000				13,464	13,464	0	10	0	0	0.70
sn2509C260000				10,360	10,360	0	13	0	0	0.60
sn2509C265000	5,956	6,730	5,876	6,730	7,740	9	45	0	5.68	0.50
sn2509C270000	3,760	4,904	3,760	4,850	5,610	67	102	15	31.32	0.41
sn2509C275000	2,882	3,508	2,660	3,492	3,960	42	174	2	12.17	0.32
sn2509C280000	1,958	2,524	1,916	2,524	2,702	40	69	4	8.93	0.24
sn2509C285000	1,492	1,816	1,430	1,816	1,778	61	52	-7	9.48	0.17
sn2509C290000	1,102	1,288	1,102	1,288	1,148	20	66	12	2.33	0.12
sn2509C295000	906	1,080	906	1,080	710	22	27	0	1.93	0.08
sn2509C300000	692	744	692	744	430	17	232	17	1.24	0.05
sn2509C305000	584	726	584	726	250	11	117	7	0.70	0.03
sn2509C310000	460	550	460	550	142	23	65	-12	0.98	0.02
sn2509P220000	300	326	270	270	44	80	85	-2	2.43	-0.01
sn2509P225000	396	418	362	362	108	43	234	11	1.72	-0.01
sn2509P230000	518	554	494	494	240	29	103	4	1.46	-0.03
sn2509P235000	672	692	648	650	486	32	64	15	2.15	-0.06
sn2509P240000	926	1,016	874	898	910	43	77	-7	4.03	-0.09
sn2509P245000	1,304	1,388	1,286	1,332	1,592	49	66	4	6.80	-0.15
sn2509P250000	2,000	2,060	1,766	1,790	2,610	74	77	5	14.58	-0.22
sn2509P255000	2,902	3,222	2,622	2,692	4,038	76	94	-5	22.51	-0.30
sn2509P260000	4,588	4,988	4,016	4,016	5,926	41	158	1	19.54	-0.40
sn2509P265000	7,538	7,538	6,432	6,432	8,300	6	83	-4	4.02	-0.50
sn2509P270000				11,160	11,160	0	15	0	0	-0.59
sn2509P275000	14,620	14,620	14,620	14,620	14,504	4	8	0	5.82	-0.68
sn2509P280000	18,136	18,136	18,136	18,136	18,238	2	4	2	3.63	-0.76
sn2509P285000				22,310	22,310	0	1	0	0	-0.83
sn2509P290000				26,674	26,674	0	0	0	0	-0.88
sn2509P295000				31,232	31,232	0	2	0	0	-0.92
sn2509P300000				35,948	35,948	0	2	0	0	-0.95
sn2509P305000				40,770	40,770	0	2	0	0	-0.97
sn2509P310000				45,662	45,662	0	0	0	0	-0.98
小计						20,528	17,807	497	2,260.43

相关资讯: