上海期货交易所07月09日锡期权收盘行情

发布时间：2025年07月09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
sn2508C210000				53,570	53,570	0	0	0	0	1.00
sn2508C215000				48,570	48,570	0	2	0	0	1.00
sn2508C220000				43,570	43,570	0	0	0	0	1.00
sn2508C225000				38,572	38,572	0	2	0	0	1.00
sn2508C230000	34,750	34,750	34,750	34,750	33,594	4	5	0	13.67	0.99
sn2508C235000				28,666	28,666	0	4	0	0	0.98
sn2508C240000	21,472	21,472	21,472	21,472	23,844	4	6	0	9.06	0.95
sn2508C245000	19,744	20,036	17,902	17,902	19,218	4	24	-1	7.62	0.91
sn2508C250000	13,606	13,606	12,114	13,516	14,922	13	46	0	17.56	0.83
sn2508C255000	10,972	11,208	8,136	9,020	11,086	44	68	15	42.11	0.73
sn2508C260000	6,946	7,242	4,454	5,116	7,848	158	212	28	80.92	0.61
sn2508C265000	4,100	4,100	2,272	2,630	5,262	894	569	151	248.63	0.47
sn2508C270000	2,200	2,240	1,156	1,328	3,320	2,076	1,062	116	336.10	0.34
sn2508C275000	1,400	1,400	652	746	1,984	773	761	22	71.19	0.23
sn2508C280000	880	880	428	472	1,112	2,297	1,132	-61	144.11	0.15
sn2508C285000	542	550	302	316	584	218	342	2	8.84	0.09
sn2508C290000	386	398	220	236	286	230	259	13	7.02	0.05
sn2508C295000	308	308	168	182	132	145	276	-28	3.28	0.02
sn2508C300000	230	240	124	134	58	447	848	-28	7.82	0.01
sn2508C305000	192	192	104	112	22	183	140	3	2.35	0.01
sn2508C310000	184	186	96	114	8	3,137	3,029	-136	42.39	0.00
sn2508C315000	132	200	62	72	2	299	407	-13	2.54	0.00
sn2508P210000	64	168	50	84	2	1,644	867	16	16.48	-0.00
sn2508P215000	80	210	66	210	2	281	237	4	3.84	-0.00
sn2508P220000	94	260	84	138	2	253	313	2	4.36	-0.00
sn2508P225000	102	316	102	164	8	209	147	13	4.36	-0.00
sn2508P230000	162	410	124	246	34	285	244	45	8.13	-0.01
sn2508P235000	220	558	174	308	108	520	302	95	17.27	-0.02
sn2508P240000	312	752	250	410	284	1,509	697	210	80.41	-0.05
sn2508P245000	494	1,026	378	578	656	778	417	27	53.88	-0.09
sn2508P250000	700	1,520	558	930	1,360	6,967	1,813	319	750.83	-0.17
sn2508P255000	1,098	2,304	900	1,432	2,520	2,201	975	194	354.12	-0.27
sn2508P260000	2,010	3,964	900	2,524	4,280	2,660	593	-115	724.02	-0.39
sn2508P265000	3,840	6,710	3,000	5,000	6,692	361	545	16	169.47	-0.53
sn2508P270000	6,878	10,550	6,750	8,814	9,746	102	152	-13	85.84	-0.66
sn2508P275000	11,200	14,934	10,918	14,690	13,408	26	42	8	34.12	-0.77
sn2508P280000	17,874	19,666	17,874	18,052	17,534	9	38	3	16.64	-0.85
sn2508P285000	23,406	24,452	23,406	23,548	22,004	12	42	-6	28.48	-0.91
sn2508P290000	28,478	28,478	28,478	28,478	26,704	5	10	-1	13.71	-0.95
sn2508P295000	33,216	33,408	33,216	33,408	31,550	8	7	-2	25.94	-0.98
sn2508P300000	34,970	38,358	34,970	38,358	36,476	8	5	-4	29.26	-0.99
sn2508P305000				41,444	41,444	0	6	0	0	-1.00
sn2508P310000				46,432	46,432	0	0	0	0	-1.00
sn2508P315000				51,430	51,430	0	0	0	0	-1.00
sn2509C220000				43,438	43,438	0	0	0	0	1.00
sn2509C225000				38,484	38,484	0	0	0	0	0.99
sn2509C230000	32,432	32,432	32,432	32,432	33,594	2	2	2	6.49	0.97
sn2509C235000	27,648	27,648	27,648	27,648	28,818	2	4	2	5.53	0.95
sn2509C240000	23,002	23,002	23,002	23,002	24,222	2	4	2	4.60	0.91
sn2509C245000	18,562	18,562	18,562	18,562	19,888	2	2	2	3.71	0.85
sn2509C250000	14,398	14,398	14,398	14,398	15,908	2	4	0	2.88	0.78
sn2509C255000	10,400	10,400	10,400	10,400	12,366	1	11	1	1.04	0.69
sn2509C260000	7,750	7,750	7,400	7,468	9,322	9	18	5	7.16	0.59
sn2509C265000	6,536	6,536	4,912	4,990	6,802	113	100	55	61.69	0.48
sn2509C270000	4,920	4,920	3,390	3,540	4,796	291	205	103	111.02	0.38
sn2509C275000	3,334	3,370	2,372	2,440	3,260	104	174	0	28.04	0.29
sn2509C280000	2,400	2,400	1,700	1,700	2,132	109	89	20	21.06	0.21
sn2509C285000	1,738	1,738	1,280	1,296	1,356	62	63	11	8.74	0.14
sn2509C290000	1,358	1,358	1,036	1,086	830	40	70	4	4.50	0.10
sn2509C295000	1,042	1,054	806	806	486	16	33	6	1.48	0.06
sn2509C300000	864	864	684	686	278	27	237	5	2.12	0.04
sn2509C305000	710	710	564	564	152	25	119	2	1.49	0.02
sn2509C310000	592	620	450	450	80	99	119	54	5.39	0.01
sn2509P220000	286	424	284	392	32	69	95	10	2.31	-0.01
sn2509P225000	398	550	360	476	84	50	230	-4	2.23	-0.01
sn2509P230000	520	742	520	652	198	21	110	7	1.36	-0.03
sn2509P235000	670	1,000	620	746	422	63	91	27	5.26	-0.05
sn2509P240000	898	1,404	842	1,044	822	75	108	31	8.64	-0.09
sn2509P245000	1,292	1,978	1,208	1,464	1,484	83	82	16	13.29	-0.15
sn2509P250000	1,896	2,912	1,792	2,070	2,498	126	97	20	29.73	-0.22
sn2509P255000	2,914	4,266	2,634	3,100	3,950	187	131	37	62.34	-0.31
sn2509P260000	4,480	6,258	4,084	4,990	5,898	165	211	53	83.90	-0.41
sn2509P265000	6,484	9,102	6,166	8,204	8,370	18	88	5	13.12	-0.52
sn2509P270000	12,326	12,326	12,326	12,326	11,356	2	15	0	2.37	-0.62
sn2509P275000	16,334	16,334	16,334	16,334	14,812	2	10	2	3.27	-0.71
sn2509P280000				18,678	18,678	0	4	0	0	-0.79
sn2509P285000				22,896	22,896	0	1	0	0	-0.85
sn2509P290000	29,870	29,870	29,870	29,870	27,366	2	2	2	5.97	-0.90
sn2509P295000				32,020	32,020	0	2	0	0	-0.94
sn2509P300000				36,810	36,810	0	2	0	0	-0.96
sn2509P305000				41,686	41,686	0	2	0	0	-0.98
sn2509P310000				46,616	46,616	0	0	0	0	-0.99
小计						30,533	19,181	1,374	3,977.12

相关资讯: