上海期货交易所08月29日锡期权收盘行情

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:锡期权
sn2510C220000				55,810	55,810	0	0	0	0	1.00
sn2510C225000				50,824	50,824	0	0	0	0	1.00
sn2510C230000				45,866	45,866	0	0	0	0	0.99
sn2510C235000	38,254	41,010	38,254	41,010	40,954	4	6	2	15.85	0.98
sn2510C240000	33,306	36,820	33,306	36,820	36,124	8	12	4	28.37	0.96
sn2510C245000	28,382	28,382	28,382	28,382	31,418	2	4	0	5.68	0.94
sn2510C250000				26,892	26,892	0	1	0	0	0.90
sn2510C255000	21,230	23,492	21,230	23,492	22,608	7	16	0	15.69	0.85
sn2510C260000	14,190	19,438	14,078	19,438	18,650	21	17	-2	36.00	0.78
sn2510C265000	10,700	15,006	10,018	14,692	15,066	95	116	-24	121.12	0.71
sn2510C270000	7,726	11,112	6,424	10,930	11,888	340	351	-26	297.93	0.62
sn2510C275000	4,820	8,678	4,038	8,184	9,178	1,267	723	33	724.87	0.53
sn2510C280000	3,490	6,206	2,646	5,812	6,912	3,631	839	396	1,680.06	0.44
sn2510C285000	2,244	4,668	1,810	4,100	5,066	2,239	486	99	766.76	0.35
sn2510C290000	1,700	3,594	1,302	3,208	3,638	1,682	392	125	426.79	0.28
sn2510C295000	1,366	2,862	992	2,596	2,528	1,369	372	120	287.22	0.21
sn2510C300000	1,030	2,302	750	1,950	1,728	13,208	1,944	935	2,142.96	0.16
sn2510C305000	868	1,858	616	1,594	1,140	797	281	77	108.37	0.11
sn2510C310000	734	1,556	500	1,356	742	1,004	216	41	117.17	0.08
sn2510C315000	566	1,300	378	1,088	466	32,555	3,302	1,228	2,847.33	0.05
sn2510P220000	58	60	44	56	12	189	323	30	1.02	-0.00
sn2510P225000	58	64	50	52	32	84	85	0	0.48	-0.00
sn2510P230000	76	80	60	60	76	72	59	0	0.49	-0.01
sn2510P235000	100	106	80	80	168	70	65	-8	0.69	-0.02
sn2510P240000	160	160	102	118	336	154	188	24	2.09	-0.04
sn2510P245000	196	240	152	152	630	62	135	-21	1.25	-0.06
sn2510P250000	326	350	260	282	1,102	443	411	87	14.31	-0.10
sn2510P255000	540	590	438	446	1,814	464	234	-22	25.67	-0.15
sn2510P260000	808	1,028	760	796	2,854	1,404	695	182	121.11	-0.22
sn2510P265000	1,682	1,876	1,384	1,476	4,266	1,001	696	122	160.68	-0.29
sn2510P270000	3,300	3,500	2,560	2,604	6,084	1,322	519	92	392.85	-0.38
sn2510P275000	5,944	6,192	4,530	4,580	8,368	938	259	214	462.35	-0.47
sn2510P280000	9,294	9,544	7,372	7,440	11,098	279	113	74	222.40	-0.56
sn2510P285000	13,190	13,570	11,012	11,118	14,248	69	30	12	81.61	-0.64
sn2510P290000	17,780	17,780	15,252	15,252	17,816	13	18	12	21.13	-0.72
sn2510P295000	20,818	20,818	19,228	19,228	21,702	13	12	7	26.59	-0.79
sn2510P300000	27,188	27,188	24,320	24,320	25,900	8	10	8	20.30	-0.84
sn2510P305000	30,132	30,132	28,472	28,944	30,308	13	8	6	38.19	-0.89
sn2510P310000				34,906	34,906	0	0	0	0	-0.92
sn2510P315000				39,630	39,630	0	0	0	0	-0.95
sn2511C225000				51,066	51,066	0	0	0	0	0.99
sn2511C230000				46,132	46,132	0	0	0	0	0.98
sn2511C235000				41,264	41,264	0	0	0	0	0.97
sn2511C240000				36,498	36,498	0	0	0	0	0.95
sn2511C245000	33,080	33,080	33,080	33,080	31,874	2	2	2	6.62	0.92
sn2511C250000				27,438	27,438	0	0	0	0	0.88
sn2511C255000				23,272	23,272	0	0	0	0	0.83
sn2511C260000	15,634	18,146	15,634	18,146	19,398	4	4	4	6.76	0.77
sn2511C265000	12,188	16,436	12,188	16,436	15,896	7	8	7	10.51	0.69
sn2511C270000	9,448	13,080	9,268	13,028	12,776	8	6	5	9.64	0.62
sn2511C275000	6,100	9,914	6,100	9,868	10,076	71	50	29	54.59	0.53
sn2511C280000	5,242	7,768	4,698	7,750	7,780	116	42	34	77.18	0.45
sn2511C285000	3,482	6,376	3,482	6,270	5,900	161	57	31	85.42	0.37
sn2511C290000	2,744	5,066	2,700	4,920	4,356	79	66	20	32.38	0.30
sn2511C295000	2,432	4,160	2,148	3,856	3,180	128	101	46	37.35	0.24
sn2511C300000	1,992	3,550	1,724	3,370	2,258	136	85	24	36.44	0.18
sn2511C305000	1,610	3,028	1,424	3,028	1,568	100	29	10	21.08	0.13
sn2511C310000	1,340	2,550	1,188	2,440	1,076	142	54	28	26.70	0.10
sn2511C315000	656	2,230	656	2,072	720	295	161	104	44.90	0.07
sn2511P225000	204	210	160	166	66	265	123	24	4.85	-0.01
sn2511P230000	258	258	196	228	140	128	77	2	2.90	-0.02
sn2511P235000	336	338	272	272	274	47	41	12	1.41	-0.03
sn2511P240000	454	454	392	416	508	14	10	7	0.58	-0.05
sn2511P245000	602	620	524	524	882	35	25	15	2.15	-0.08
sn2511P250000	852	884	744	754	1,440	43	22	12	3.80	-0.12
sn2511P255000	1,370	1,370	1,062	1,206	2,270	35	23	10	4.46	-0.17
sn2511P260000	2,104	2,104	1,630	1,650	3,388	77	79	12	15.11	-0.23
sn2511P265000	3,322	3,330	2,542	2,610	4,876	65	44	20	20.28	-0.30
sn2511P270000	5,134	5,236	4,018	4,130	6,746	130	90	79	59.74	-0.38
sn2511P275000	7,762	7,762	6,202	6,310	9,038	47	22	13	31.20	-0.46
sn2511P280000	9,264	9,480	9,050	9,050	11,732	36	13	13	34.92	-0.55
sn2511P285000	12,860	13,480	12,476	13,480	14,842	11	9	7	14.11	-0.63
sn2511P290000	17,420	17,420	17,420	17,420	18,290	4	3	0	7.14	-0.70
sn2511P295000				22,104	22,104	0	0	0	0	-0.76
sn2511P300000	24,450	24,450	24,426	24,426	26,176	2	2	2	4.89	-0.82
sn2511P305000				30,480	30,480	0	0	0	0	-0.86
sn2511P310000				34,984	34,984	0	0	0	0	-0.90
sn2511P315000				39,622	39,622	0	0	0	0	-0.93
小计						67,015	14,186	4,399	11,872.48

相关资讯: