上海期货交易所09月17日铅期权收盘行情
发布时间：2025年09月17日 17:07
| 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 | | | | 2,280 | 2,280 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15000 | | | | 2,080 | 2,080 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15200 | | | | 1,880 | 1,880 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15400 | | | | 1,680 | 1,680 | 0 | 26 | 0 | 0 | 1.00 |
| pb2510C15600 | 1,475 | 1,480 | 1,465 | 1,480 | 1,480 | 8 | 19 | 4 | 5.88 | 1.00 |
| pb2510C15800 | 1,265 | 1,265 | 1,265 | 1,265 | 1,280 | 10 | 19 | 0 | 6.36 | 1.00 |
| pb2510C16000 | 1,065 | 1,065 | 1,065 | 1,065 | 1,080 | 5 | 20 | 5 | 2.66 | 1.00 |
| pb2510C16200 | 866 | 866 | 866 | 866 | 880 | 12 | 23 | 8 | 5.21 | 1.00 |
| pb2510C16400 | 666 | 683 | 666 | 683 | 681 | 11 | 23 | 9 | 3.71 | 0.99 |
| pb2510C16600 | 494 | 531 | 469 | 488 | 487 | 28 | 105 | 7 | 6.81 | 0.94 |
| pb2510C16800 | 297 | 338 | 279 | 320 | 311 | 89 | 261 | -11 | 13.41 | 0.82 |
| pb2510C17000 | 150 | 175 | 117 | 157 | 168 | 744 | 946 | 233 | 54.32 | 0.60 |
| pb2510C17200 | 69 | 79 | 46 | 70 | 74 | 2,323 | 1,255 | 257 | 75.07 | 0.35 |
| pb2510C17400 | 36 | 40 | 23 | 33 | 25 | 1,162 | 448 | -7 | 18.32 | 0.16 |
| pb2510C17600 | 20 | 24 | 12 | 19 | 6 | 726 | 488 | 13 | 6.30 | 0.05 |
| pb2510C17800 | 14 | 14 | 7 | 10 | 1 | 134 | 182 | -21 | 0.65 | 0.01 |
| pb2510C18000 | 9 | 10 | 5 | 6 | 1 | 234 | 253 | 38 | 0.81 | 0.00 |
| pb2510C18200 | 6 | 7 | 4 | 4 | 1 | 257 | 238 | -41 | 0.60 | 0.00 |
| pb2510C18400 | 4 | 4 | 3 | 3 | 1 | 86 | 253 | 17 | 0.12 | 0.00 |
| pb2510C18600 | 3 | 3 | 2 | 2 | 1 | 51 | 169 | -1 | 0.06 | 0.00 |
| pb2510C18800 | 3 | 4 | 2 | 2 | 1 | 161 | 753 | 27 | 0.21 | 0 |
| pb2510C19000 | 2 | 2 | 2 | 2 | 1 | 15 | 50 | 15 | 0.01 | 0 |
| pb2510P14800 | | | | 1 | 1 | 0 | 345 | 0 | 0 | 0 |
| pb2510P15000 | | | | 1 | 1 | 0 | 110 | 0 | 0 | 0 |
| pb2510P15200 | | | | 1 | 1 | 0 | 251 | 0 | 0 | 0 |
| pb2510P15400 | | | | 1 | 1 | 0 | 160 | 0 | 0 | -0.00 |
| pb2510P15600 | | | | 1 | 1 | 0 | 162 | 0 | 0 | -0.00 |
| pb2510P15800 | | | | 1 | 1 | 0 | 178 | 0 | 0 | -0.00 |
| pb2510P16000 | | | | 1 | 1 | 0 | 181 | 0 | 0 | -0.00 |
| pb2510P16200 | 2 | 2 | 1 | 1 | 1 | 14 | 318 | -9 | 0.01 | -0.00 |
| pb2510P16400 | 2 | 2 | 2 | 2 | 1 | 50 | 380 | 0 | 0.04 | -0.01 |
| pb2510P16600 | 8 | 8 | 4 | 4 | 7 | 140 | 497 | 27 | 0.33 | -0.06 |
| pb2510P16800 | 22 | 24 | 12 | 17 | 31 | 1,715 | 1,051 | 279 | 13.74 | -0.18 |
| pb2510P17000 | 76 | 88 | 43 | 57 | 88 | 757 | 333 | 99 | 23.55 | -0.40 |
| pb2510P17200 | 207 | 207 | 147 | 174 | 194 | 149 | 62 | -30 | 13.06 | -0.64 |
| pb2510P17400 | 348 | 365 | 310 | 310 | 345 | 47 | 25 | -2 | 8.18 | -0.84 |
| pb2510P17600 | 554 | 555 | 534 | 540 | 526 | 41 | 32 | 4 | 11.03 | -0.95 |
| pb2510P17800 | 748 | 748 | 737 | 737 | 721 | 7 | 26 | -1 | 2.60 | -0.99 |
| pb2510P18000 | 932 | 944 | 879 | 879 | 920 | 20 | 40 | 10 | 9.09 | -1.00 |
| pb2510P18200 | 1,142 | 1,142 | 1,142 | 1,142 | 1,120 | 9 | 19 | 1 | 5.09 | -1.00 |
| pb2510P18400 | 1,342 | 1,342 | 1,342 | 1,342 | 1,320 | 5 | 16 | 5 | 3.35 | -1.00 |
| pb2510P18600 | | | | 1,520 | 1,520 | 0 | 5 | 0 | 0 | -1.00 |
| pb2510P18800 | | | | 1,720 | 1,720 | 0 | 0 | 0 | 0 | -1.00 |
| pb2510P19000 | | | | 1,920 | 1,920 | 0 | 0 | 0 | 0 | -1.00 |
| pb2511C15000 | | | | 2,095 | 2,095 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C15200 | | | | 1,895 | 1,895 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C15400 | | | | 1,696 | 1,696 | 0 | 5 | 0 | 0 | 0.99 |
| pb2511C15600 | | | | 1,498 | 1,498 | 0 | 10 | 0 | 0 | 0.98 |
| pb2511C15800 | 1,315 | 1,315 | 1,314 | 1,314 | 1,304 | 10 | 20 | 10 | 6.57 | 0.97 |
| pb2511C16000 | 1,121 | 1,121 | 1,121 | 1,121 | 1,114 | 5 | 15 | 5 | 2.80 | 0.94 |
| pb2511C16200 | 931 | 931 | 931 | 931 | 932 | 10 | 10 | 10 | 4.66 | 0.89 |
| pb2511C16400 | 740 | 747 | 740 | 743 | 761 | 19 | 30 | 1 | 7.11 | 0.83 |
| pb2511C16600 | 565 | 576 | 543 | 576 | 605 | 24 | 41 | 16 | 6.76 | 0.75 |
| pb2511C16800 | | | | 466 | 466 | 0 | 174 | 0 | 0 | 0.66 |
| pb2511C17000 | 295 | 297 | 267 | 272 | 347 | 74 | 156 | 9 | 10.46 | 0.56 |
| pb2511C17200 | 197 | 213 | 179 | 185 | 249 | 162 | 513 | 0 | 15.71 | 0.45 |
| pb2511C17400 | 136 | 146 | 119 | 130 | 172 | 141 | 220 | 9 | 9.48 | 0.35 |
| pb2511C17600 | 98 | 102 | 81 | 89 | 115 | 154 | 160 | 10 | 7.31 | 0.26 |
| pb2511C17800 | 72 | 77 | 58 | 68 | 73 | 134 | 123 | -15 | 4.78 | 0.18 |
| pb2511C18000 | 55 | 61 | 45 | 52 | 45 | 191 | 264 | 57 | 5.11 | 0.12 |
| pb2511C18200 | 44 | 46 | 34 | 40 | 26 | 28 | 122 | 1 | 0.58 | 0.08 |
| pb2511C18400 | 35 | 37 | 27 | 30 | 14 | 30 | 95 | 6 | 0.49 | 0.05 |
| pb2511C18600 | 28 | 30 | 22 | 26 | 8 | 96 | 65 | 5 | 1.09 | 0.03 |
| pb2511C18800 | 22 | 24 | 17 | 22 | 4 | 164 | 175 | -7 | 1.63 | 0.02 |
| pb2511C19000 | 19 | 20 | 16 | 17 | 2 | 85 | 60 | 20 | 0.73 | 0.01 |
| pb2511P15000 | 6 | 6 | 3 | 4 | 1 | 37 | 166 | 0 | 0.07 | -0.00 |
| pb2511P15200 | 7 | 7 | 5 | 5 | 1 | 51 | 69 | -3 | 0.13 | -0.00 |
| pb2511P15400 | 10 | 10 | 7 | 7 | 1 | 194 | 46 | -40 | 0.62 | -0.01 |
| pb2511P15600 | 13 | 13 | 9 | 9 | 4 | 147 | 101 | -17 | 0.70 | -0.02 |
| pb2511P15800 | 17 | 17 | 12 | 12 | 10 | 201 | 119 | -26 | 1.29 | -0.03 |
| pb2511P16000 | 23 | 23 | 17 | 17 | 20 | 174 | 127 | -16 | 1.69 | -0.06 |
| pb2511P16200 | 33 | 33 | 26 | 27 | 38 | 210 | 161 | 15 | 3.05 | -0.11 |
| pb2511P16400 | 49 | 49 | 37 | 41 | 67 | 166 | 219 | -4 | 3.99 | -0.17 |
| pb2511P16600 | 66 | 77 | 61 | 69 | 110 | 136 | 185 | -8 | 5.48 | -0.24 |
| pb2511P16800 | 123 | 123 | 104 | 106 | 171 | 180 | 334 | 23 | 10.73 | -0.34 |
| pb2511P17000 | 197 | 198 | 176 | 176 | 252 | 82 | 136 | -16 | 7.72 | -0.44 |
| pb2511P17200 | 314 | 314 | 281 | 288 | 354 | 49 | 48 | -10 | 7.47 | -0.55 |
| pb2511P17400 | 432 | 432 | 432 | 432 | 477 | 10 | 20 | 0 | 2.27 | -0.65 |
| pb2511P17600 | 604 | 608 | 583 | 608 | 619 | 7 | 19 | 0 | 2.10 | -0.74 |
| pb2511P17800 | 755 | 755 | 755 | 755 | 777 | 5 | 5 | 5 | 1.89 | -0.82 |
| pb2511P18000 | 942 | 942 | 942 | 942 | 949 | 5 | 5 | 5 | 2.35 | -0.88 |
| pb2511P18200 | 1,144 | 1,144 | 1,130 | 1,130 | 1,130 | 10 | 25 | 10 | 5.68 | -0.92 |
| pb2511P18400 | 1,335 | 1,356 | 1,335 | 1,356 | 1,318 | 10 | 11 | 10 | 6.73 | -0.95 |
| pb2511P18600 | 1,529 | 1,529 | 1,529 | 1,529 | 1,511 | 5 | 6 | 5 | 3.82 | -0.97 |
| pb2511P18800 | | | | 1,707 | 1,707 | 0 | 0 | 0 | 0 | -0.98 |
| pb2511P19000 | | | | 1,905 | 1,905 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 12,016 | 13,782 | 1,005 | 443.69 | |
打印