上海期货交易所09月17日锡期权收盘行情

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:锡期权
sn2510C220000				53,090	53,090	0	0	0	0	1.00
sn2510C225000				48,090	48,090	0	0	0	0	1.00
sn2510C230000				43,090	43,090	0	0	0	0	1.00
sn2510C235000				38,090	38,090	0	8	0	0	1.00
sn2510C240000	31,570	32,454	31,570	32,454	33,090	4	13	-2	12.80	1.00
sn2510C245000	26,582	26,582	26,582	26,582	28,102	2	16	0	5.32	1.00
sn2510C250000	21,598	22,488	21,598	22,488	23,154	6	14	-2	13.45	0.98
sn2510C255000	17,394	17,394	16,628	16,628	18,322	4	31	2	6.80	0.95
sn2510C260000	13,800	14,000	11,696	12,468	13,750	12	27	-3	14.97	0.88
sn2510C265000	8,850	9,790	7,118	7,882	9,648	64	149	3	55.73	0.77
sn2510C270000	4,222	5,700	3,284	3,926	6,246	279	509	-48	121.82	0.62
sn2510C275000	2,398	3,044	1,410	1,806	3,688	3,165	1,389	100	701.13	0.44
sn2510C280000	1,388	1,694	664	938	1,966	7,880	1,938	266	1,016.18	0.28
sn2510C285000	780	1,030	420	538	938	1,298	600	48	95.91	0.16
sn2510C290000	528	692	278	342	398	2,401	787	147	117.79	0.08
sn2510C295000	360	490	196	224	150	1,897	409	-7	61.53	0.03
sn2510C300000	276	366	142	192	50	6,910	2,390	-164	170.22	0.01
sn2510C305000	196	260	96	112	14	510	260	-122	8.98	0.00
sn2510C310000	144	192	70	80	4	689	485	73	8.68	0.00
sn2510C315000	114	148	52	64	2	3,091	3,103	65	29.11	0.00
sn2510C320000	88	118	42	48	2	914	1,130	85	6.84	0.00
sn2510P220000	8	12	8	10	2	91	119	3	0.09	-0.00
sn2510P225000	10	12	10	12	2	87	79	8	0.10	-0.00
sn2510P230000	12	16	12	14	2	68	61	-2	0.09	-0.00
sn2510P235000	14	66	12	66	2	100	72	5	0.20	-0.00
sn2510P240000	22	28	16	24	2	112	148	21	0.23	-0.00
sn2510P245000	32	40	22	34	16	84	177	11	0.24	-0.00
sn2510P250000	84	84	50	58	68	709	875	-19	4.27	-0.02
sn2510P255000	68	106	64	92	236	662	584	170	5.28	-0.05
sn2510P260000	188	216	116	200	662	2,020	910	68	31.74	-0.12
sn2510P265000	440	530	298	402	1,560	2,770	1,120	160	108.76	-0.23
sn2510P270000	1,466	1,846	1,120	1,414	3,158	1,826	886	23	258.56	-0.38
sn2510P275000	3,980	4,588	3,482	4,318	5,598	127	261	-7	48.83	-0.56
sn2510P280000	7,626	9,106	7,184	8,716	8,874	30	173	12	23.90	-0.72
sn2510P285000	11,976	14,020	11,494	13,568	12,846	40	60	1	48.73	-0.84
sn2510P290000	16,474	17,990	16,474	17,990	17,304	7	19	-4	12.22	-0.92
sn2510P295000	21,284	22,890	21,284	22,890	22,056	4	17	4	8.83	-0.97
sn2510P300000	26,170	28,590	26,170	28,590	26,956	4	19	0	10.95	-0.99
sn2510P305000	31,092	33,550	31,092	33,550	31,920	4	17	4	12.93	-1.00
sn2510P310000	36,040	38,514	36,040	38,514	36,910	4	22	0	14.91	-1.00
sn2510P315000				41,910	41,910	0	0	0	0	-1.00
sn2510P320000				46,910	46,910	0	0	0	0	-1.00
sn2511C225000				48,310	48,310	0	0	0	0	1.00
sn2511C230000				43,314	43,314	0	0	0	0	1.00
sn2511C235000				38,348	38,348	0	2	0	0	0.99
sn2511C240000	34,282	34,416	34,282	34,416	33,440	6	8	6	20.61	0.98
sn2511C245000	29,462	29,660	29,442	29,524	28,636	8	8	6	23.62	0.95
sn2511C250000	24,622	24,622	24,606	24,606	24,002	4	6	4	9.85	0.92
sn2511C255000				19,626	19,626	0	4	0	0	0.86
sn2511C260000	13,966	13,966	13,966	13,966	15,602	1	5	1	1.40	0.78
sn2511C265000	9,496	9,940	9,496	9,940	12,022	4	21	4	3.89	0.69
sn2511C270000	7,352	8,200	6,450	6,450	8,958	44	144	-1	33.40	0.59
sn2511C275000	5,378	5,642	3,980	4,400	6,438	105	328	18	52.58	0.48
sn2511C280000	3,706	4,150	2,944	3,108	4,458	100	300	15	34.10	0.37
sn2511C285000	2,668	3,132	2,168	2,194	2,968	131	186	16	36.34	0.27
sn2511C290000	2,026	2,362	1,604	1,648	1,898	68	85	8	13.84	0.19
sn2511C295000	1,576	1,810	1,254	1,300	1,162	70	124	12	11.39	0.13
sn2511C300000	1,444	1,450	1,010	1,048	684	130	183	18	16.58	0.08
sn2511C305000	1,032	1,182	854	876	390	32	37	-4	3.24	0.05
sn2511C310000	852	986	678	678	212	32	62	-11	2.75	0.03
sn2511C315000	720	830	574	576	110	49	124	-2	3.50	0.02
sn2511C320000	654	734	456	506	56	136	295	17	8.12	0.01
sn2511P225000	114	114	102	104	6	38	179	6	0.40	-0.00
sn2511P230000	134	148	116	148	22	29	84	-4	0.35	-0.00
sn2511P235000	174	190	150	190	64	20	52	9	0.33	-0.01
sn2511P240000	252	262	212	250	158	83	38	1	1.91	-0.02
sn2511P245000	324	356	290	356	354	60	69	18	1.91	-0.05
sn2511P250000	480	572	448	492	718	67	140	7	3.33	-0.08
sn2511P255000	764	900	696	698	1,338	83	97	-4	6.34	-0.14
sn2511P260000	1,250	1,478	1,192	1,210	2,308	95	161	-6	12.64	-0.22
sn2511P265000	2,046	2,640	1,968	2,236	3,724	101	282	-5	23.38	-0.31
sn2511P270000	3,754	4,606	3,638	3,920	5,652	133	326	44	52.78	-0.41
sn2511P275000	6,160	7,586	6,160	7,056	8,126	49	51	-4	32.33	-0.52
sn2511P280000	9,594	10,670	9,402	10,416	11,138	39	17	0	39.05	-0.63
sn2511P285000	13,840	13,840	13,588	13,588	14,642	6	22	6	8.22	-0.72
sn2511P290000				18,566	18,566	0	11	0	0	-0.80
sn2511P295000				22,826	22,826	0	6	0	0	-0.87
sn2511P300000				27,344	27,344	0	3	0	0	-0.91
sn2511P305000				32,048	32,048	0	0	0	0	-0.95
sn2511P310000	36,916	36,916	36,528	36,528	36,870	6	8	6	22.04	-0.97
sn2511P315000				41,770	41,770	0	0	0	0	-0.98
sn2511P320000				46,718	46,718	0	0	0	0	-0.99
小计						39,604	22,345	1,080	3,518.33

相关资讯: