上海期货交易所07月18日锡期权收盘行情

发布时间：2025年07月18日 15:55

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				53,900	53,900	0	0	0	0	1.00
sn2508C215000				48,900	48,900	0	2	0	0	1.00
sn2508C220000				43,900	43,900	0	0	0	0	1.00
sn2508C225000	37,554	37,554	37,554	37,554	38,900	2	4	2	7.51	1.00
sn2508C230000				33,900	33,900	0	7	0	0	1.00
sn2508C235000	29,720	30,844	29,720	30,844	28,900	9	6	-1	26.79	1.00
sn2508C240000	24,742	24,760	24,742	24,760	23,906	3	8	1	7.42	1.00
sn2508C245000	17,508	20,068	17,508	19,618	18,956	20	29	1	38.42	0.98
sn2508C250000	12,866	15,960	12,866	14,688	14,152	19	47	-1	27.33	0.94
sn2508C255000	7,920	11,452	7,920	9,588	9,722	45	102	12	42.05	0.84
sn2508C260000	3,966	7,016	3,574	5,588	5,986	198	235	4	99.38	0.67
sn2508C265000	1,300	3,332	1,100	2,252	3,232	3,022	694	-101	564.23	0.46
sn2508C270000	410	1,408	408	866	1,500	8,001	1,434	28	668.04	0.27
sn2508C275000	180	732	100	430	586	2,956	1,051	6	127.40	0.13
sn2508C280000	138	446	138	252	192	3,966	1,593	-105	106.43	0.05
sn2508C285000	104	344	104	170	52	663	306	15	11.81	0.02
sn2508C290000	70	216	60	120	12	1,069	559	219	12.10	0.00
sn2508C295000	58	154	58	90	2	287	252	60	2.77	0.00
sn2508C300000	36	116	36	62	2	620	848	20	4.32	0.00
sn2508C305000	38	94	36	56	2	349	179	-48	1.65	0.00
sn2508C310000	36	90	34	50	2	1,074	2,267	43	5.97	0.00
sn2508C315000	26	70	26	40	2	768	594	131	3.30	0
sn2508P210000	28	30	12	14	2	474	777	-114	0.76	0
sn2508P215000	44	44	24	24	2	146	411	-11	0.40	-0.00
sn2508P220000	50	50	22	24	2	302	278	-78	0.90	-0.00
sn2508P225000	56	60	22	24	2	418	244	-51	1.43	-0.00
sn2508P230000	82	82	28	28	2	371	243	-95	1.44	-0.00
sn2508P235000	108	108	38	40	2	216	250	-39	1.17	-0.00
sn2508P240000	178	178	50	58	10	440	558	122	3.43	-0.00
sn2508P245000	290	290	90	100	60	265	475	4	4.14	-0.02
sn2508P250000	444	472	152	180	256	3,165	1,689	-680	82.75	-0.06
sn2508P255000	902	902	290	302	824	2,176	1,262	76	99.71	-0.16
sn2508P260000	2,070	2,162	670	860	2,088	2,911	905	122	283.09	-0.33
sn2508P265000	4,080	4,210	1,912	2,472	4,332	797	627	4	195.80	-0.54
sn2508P270000	7,918	8,018	5,148	6,050	7,598	88	109	-17	53.96	-0.73
sn2508P275000	10,760	10,832	9,362	10,552	11,684	26	45	-5	26.38	-0.87
sn2508P280000	17,610	17,610	14,184	14,590	16,288	8	32	-2	12.79	-0.95
sn2508P285000	22,568	22,568	20,486	20,554	21,148	11	43	-3	23.32	-0.98
sn2508P290000	25,450	25,450	25,450	25,450	26,108	2	10	0	5.09	-1.00
sn2508P295000	30,544	30,544	30,396	30,396	31,100	9	6	-1	27.66	-1.00
sn2508P300000				36,100	36,100	0	5	0	0	-1.00
sn2508P305000				41,100	41,100	0	6	0	0	-1.00
sn2508P310000				46,100	46,100	0	0	0	0	-1.00
sn2508P315000				51,100	51,100	0	0	0	0	-1.00
sn2509C220000				44,192	44,192	0	0	0	0	1.00
sn2509C225000				39,220	39,220	0	0	0	0	0.99
sn2509C230000				34,296	34,296	0	2	0	0	0.98
sn2509C235000				29,464	29,464	0	4	0	0	0.96
sn2509C240000				24,788	24,788	0	4	0	0	0.92
sn2509C245000	20,830	20,830	20,830	20,830	20,358	2	4	2	4.17	0.87
sn2509C250000	16,264	16,630	16,264	16,630	16,264	7	9	3	11.46	0.80
sn2509C255000	12,040	12,040	12,040	12,040	12,602	2	19	2	2.41	0.71
sn2509C260000	7,082	8,862	7,056	8,862	9,442	39	32	8	31.32	0.60
sn2509C265000	4,020	6,394	4,020	5,620	6,826	95	160	11	51.56	0.50
sn2509C270000	2,876	4,344	2,844	3,500	4,752	97	324	7	35.14	0.39
sn2509C275000	1,962	2,974	1,962	2,412	3,180	66	198	2	16.12	0.29
sn2509C280000	1,406	2,076	1,406	1,640	2,040	74	168	-1	12.98	0.21
sn2509C285000	1,096	1,548	1,096	1,202	1,268	63	89	16	8.35	0.14
sn2509C290000	850	1,196	850	920	756	62	144	20	6.33	0.09
sn2509C295000	708	946	708	742	432	22	38	5	1.75	0.06
sn2509C300000	580	750	572	604	236	88	282	-5	5.39	0.03
sn2509C305000	496	656	468	492	124	29	121	5	1.55	0.02
sn2509C310000	434	566	416	416	64	84	309	-20	3.62	0.01
sn2509P220000	266	266	220	220	18	29	106	-1	0.71	-0.00
sn2509P225000	428	428	324	330	52	84	75	-34	2.68	-0.01
sn2509P230000	530	530	382	382	132	31	89	-13	1.35	-0.02
sn2509P235000	680	680	506	512	300	35	51	-18	1.99	-0.04
sn2509P240000	984	984	694	706	624	80	264	9	6.47	-0.07
sn2509P245000	1,354	1,354	948	996	1,190	142	198	40	15.19	-0.13
sn2509P250000	1,954	1,954	1,392	1,466	2,092	121	286	25	19.29	-0.20
sn2509P255000	2,882	2,900	2,022	2,214	3,422	94	189	23	22.71	-0.29
sn2509P260000	4,600	4,600	3,158	3,524	5,258	73	295	19	26.67	-0.39
sn2509P265000	6,860	6,860	5,218	5,496	7,636	25	160	7	14.18	-0.50
sn2509P270000	8,714	8,806	8,000	8,806	10,554	15	33	6	12.93	-0.61
sn2509P275000	12,520	12,520	11,604	11,604	13,976	5	9	0	6.46	-0.71
sn2509P280000				17,832	17,832	0	4	0	0	-0.79
sn2509P285000				22,054	22,054	0	3	0	0	-0.86
sn2509P290000				26,538	26,538	0	2	0	0	-0.91
sn2509P295000				31,212	31,212	0	2	0	0	-0.94
sn2509P300000				36,014	36,014	0	2	0	0	-0.97
sn2509P305000				40,904	40,904	0	2	0	0	-0.98
sn2509P310000				45,846	45,846	0	0	0	0	-0.99
小计						36,360	21,869	-364	2,903.88

相关资讯: