上海期货交易所08月29日铅期权收盘行情
发布时间：2025年08月29日 16:45
| 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:铅期权 |
| pb2510C14800 | | | | 2,050 | 2,050 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15000 | | | | 1,850 | 1,850 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15200 | | | | 1,650 | 1,650 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15400 | | | | 1,450 | 1,450 | 0 | 15 | 0 | 0 | 1.00 |
| pb2510C15600 | | | | 1,250 | 1,250 | 0 | 5 | 0 | 0 | 1.00 |
| pb2510C15800 | 1,066 | 1,070 | 1,035 | 1,068 | 1,052 | 10 | 17 | 2 | 5.30 | 0.98 |
| pb2510C16000 | 872 | 872 | 830 | 870 | 858 | 31 | 18 | 1 | 13.08 | 0.96 |
| pb2510C16200 | 641 | 660 | 641 | 660 | 673 | 15 | 7 | -2 | 4.95 | 0.90 |
| pb2510C16400 | | | | 502 | 502 | 0 | 14 | 0 | 0 | 0.81 |
| pb2510C16600 | 327 | 327 | 309 | 309 | 353 | 13 | 92 | -5 | 2.11 | 0.69 |
| pb2510C16800 | 199 | 211 | 160 | 211 | 232 | 136 | 267 | 4 | 12.79 | 0.54 |
| pb2510C17000 | 130 | 130 | 90 | 118 | 140 | 281 | 244 | 2 | 15.40 | 0.39 |
| pb2510C17200 | 70 | 72 | 53 | 66 | 78 | 187 | 275 | 9 | 5.92 | 0.26 |
| pb2510C17400 | 47 | 48 | 36 | 45 | 40 | 220 | 184 | -47 | 4.62 | 0.15 |
| pb2510C17600 | 34 | 34 | 25 | 32 | 18 | 21 | 109 | 4 | 0.29 | 0.08 |
| pb2510C17800 | 26 | 26 | 21 | 21 | 7 | 11 | 95 | -4 | 0.11 | 0.04 |
| pb2510C18000 | 20 | 21 | 16 | 18 | 2 | 68 | 187 | 17 | 0.60 | 0.02 |
| pb2510C18200 | 17 | 17 | 13 | 14 | 1 | 39 | 157 | -7 | 0.27 | 0.01 |
| pb2510C18400 | 10 | 11 | 10 | 11 | 1 | 22 | 148 | -7 | 0.11 | 0.00 |
| pb2510C18600 | 13 | 13 | 9 | 9 | 1 | 79 | 95 | 8 | 0.30 | 0.00 |
| pb2510C18800 | 10 | 10 | 7 | 8 | 1 | 160 | 367 | -10 | 0.57 | 0.00 |
| pb2510P14800 | | | | 1 | 1 | 0 | 367 | 0 | 0 | -0.00 |
| pb2510P15000 | | | | 1 | 1 | 0 | 123 | 0 | 0 | -0.00 |
| pb2510P15200 | | | | 1 | 1 | 0 | 262 | 0 | 0 | -0.00 |
| pb2510P15400 | | | | 1 | 1 | 0 | 133 | 0 | 0 | -0.00 |
| pb2510P15600 | 7 | 7 | 6 | 6 | 1 | 11 | 102 | -10 | 0.03 | -0.01 |
| pb2510P15800 | 10 | 10 | 9 | 9 | 3 | 22 | 90 | -9 | 0.09 | -0.02 |
| pb2510P16000 | 14 | 15 | 13 | 14 | 9 | 97 | 118 | 26 | 0.67 | -0.04 |
| pb2510P16200 | 23 | 23 | 23 | 23 | 23 | 7 | 152 | 7 | 0.08 | -0.10 |
| pb2510P16400 | 39 | 39 | 33 | 33 | 53 | 27 | 338 | 12 | 0.48 | -0.18 |
| pb2510P16600 | 71 | 74 | 63 | 64 | 103 | 218 | 399 | 47 | 7.72 | -0.31 |
| pb2510P16800 | 135 | 147 | 121 | 122 | 182 | 192 | 316 | 29 | 13.17 | -0.45 |
| pb2510P17000 | 245 | 273 | 235 | 243 | 290 | 102 | 105 | -5 | 13.39 | -0.61 |
| pb2510P17200 | 415 | 424 | 415 | 424 | 428 | 21 | 38 | -1 | 4.40 | -0.74 |
| pb2510P17400 | | | | 589 | 589 | 0 | 12 | 0 | 0 | -0.85 |
| pb2510P17600 | 770 | 809 | 762 | 762 | 767 | 15 | 18 | -1 | 5.97 | -0.92 |
| pb2510P17800 | 1,001 | 1,001 | 938 | 938 | 957 | 8 | 10 | 0 | 3.91 | -0.96 |
| pb2510P18000 | | | | 1,152 | 1,152 | 0 | 15 | 0 | 0 | -0.98 |
| pb2510P18200 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 1 | 10 | 0 | 0.68 | -0.99 |
| pb2510P18400 | | | | 1,550 | 1,550 | 0 | 5 | 0 | 0 | -1.00 |
| pb2510P18600 | | | | 1,750 | 1,750 | 0 | 0 | 0 | 0 | -1.00 |
| pb2510P18800 | | | | 1,950 | 1,950 | 0 | 0 | 0 | 0 | -1.00 |
| pb2511C15000 | | | | 1,860 | 1,860 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C15200 | | | | 1,662 | 1,662 | 0 | 0 | 0 | 0 | 0.99 |
| pb2511C15400 | | | | 1,466 | 1,466 | 0 | 0 | 0 | 0 | 0.97 |
| pb2511C15600 | | | | 1,274 | 1,274 | 0 | 0 | 0 | 0 | 0.95 |
| pb2511C15800 | | | | 1,088 | 1,088 | 0 | 0 | 0 | 0 | 0.92 |
| pb2511C16000 | | | | 911 | 911 | 0 | 0 | 0 | 0 | 0.87 |
| pb2511C16200 | | | | 745 | 745 | 0 | 0 | 0 | 0 | 0.81 |
| pb2511C16400 | | | | 594 | 594 | 0 | 5 | 0 | 0 | 0.73 |
| pb2511C16600 | | | | 462 | 462 | 6 | 5 | -6 | 1.39 | 0.64 |
| pb2511C16800 | 271 | 310 | 267 | 310 | 348 | 40 | 119 | 25 | 5.73 | 0.54 |
| pb2511C17000 | 191 | 213 | 175 | 213 | 254 | 61 | 93 | 30 | 6.10 | 0.44 |
| pb2511C17200 | | | | 178 | 178 | 0 | 38 | 0 | 0 | 0.34 |
| pb2511C17400 | 93 | 94 | 88 | 92 | 122 | 30 | 81 | 10 | 1.38 | 0.26 |
| pb2511C17600 | 69 | 69 | 64 | 66 | 80 | 20 | 93 | 5 | 0.70 | 0.19 |
| pb2511C17800 | 50 | 50 | 50 | 50 | 51 | 15 | 51 | 0 | 0.38 | 0.13 |
| pb2511C18000 | 43 | 43 | 40 | 41 | 31 | 42 | 93 | 12 | 0.86 | 0.09 |
| pb2511C18200 | 32 | 32 | 32 | 32 | 18 | 5 | 82 | 0 | 0.08 | 0.06 |
| pb2511C18400 | | | | 10 | 10 | 0 | 46 | 0 | 0 | 0.03 |
| pb2511C18600 | 21 | 21 | 21 | 21 | 5 | 9 | 41 | 1 | 0.06 | 0.02 |
| pb2511C18800 | 18 | 19 | 18 | 18 | 3 | 119 | 72 | 36 | 0.98 | 0.01 |
| pb2511P15000 | 10 | 11 | 10 | 11 | 1 | 34 | 106 | 14 | 0.16 | -0.01 |
| pb2511P15200 | 14 | 14 | 14 | 14 | 3 | 14 | 44 | -1 | 0.07 | -0.01 |
| pb2511P15400 | | | | 8 | 8 | 0 | 87 | 0 | 0 | -0.03 |
| pb2511P15600 | 24 | 24 | 24 | 24 | 16 | 10 | 61 | -5 | 0.10 | -0.05 |
| pb2511P15800 | 33 | 33 | 33 | 33 | 30 | 35 | 79 | 0 | 0.56 | -0.08 |
| pb2511P16000 | 30 | 47 | 30 | 45 | 52 | 22 | 104 | 19 | 0.49 | -0.13 |
| pb2511P16200 | 64 | 64 | 64 | 64 | 86 | 8 | 77 | 2 | 0.29 | -0.19 |
| pb2511P16400 | 95 | 97 | 93 | 96 | 135 | 20 | 130 | 20 | 0.95 | -0.27 |
| pb2511P16600 | 136 | 136 | 136 | 136 | 202 | 3 | 59 | 0 | 0.20 | -0.36 |
| pb2511P16800 | 231 | 231 | 216 | 216 | 288 | 41 | 176 | 24 | 4.74 | -0.46 |
| pb2511P17000 | 342 | 347 | 311 | 311 | 393 | 55 | 85 | 45 | 9.06 | -0.56 |
| pb2511P17200 | 450 | 450 | 450 | 450 | 518 | 10 | 10 | 10 | 2.25 | -0.65 |
| pb2511P17400 | 623 | 623 | 610 | 610 | 661 | 6 | 5 | 5 | 1.86 | -0.74 |
| pb2511P17600 | 777 | 777 | 777 | 777 | 819 | 1 | 1 | 1 | 0.39 | -0.81 |
| pb2511P17800 | | | | 989 | 989 | 0 | 0 | 0 | 0 | -0.87 |
| pb2511P18000 | | | | 1,169 | 1,169 | 0 | 0 | 0 | 0 | -0.91 |
| pb2511P18200 | | | | 1,356 | 1,356 | 0 | 0 | 0 | 0 | -0.94 |
| pb2511P18400 | | | | 1,548 | 1,548 | 0 | 0 | 0 | 0 | -0.97 |
| pb2511P18600 | | | | 1,743 | 1,743 | 0 | 0 | 0 | 0 | -0.98 |
| pb2511P18800 | | | | 1,941 | 1,941 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 2,620 | 6,752 | 307 | 155.78 | |
打印