上海期货交易所09月18日铅期权收盘行情
发布时间：2025年09月18日 15:59
| 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 | | | | 2,310 | 2,310 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15000 | | | | 2,110 | 2,110 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15200 | | | | 1,910 | 1,910 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15400 | | | | 1,710 | 1,710 | 0 | 26 | 0 | 0 | 1.00 |
| pb2510C15600 | 1,557 | 1,558 | 1,557 | 1,558 | 1,510 | 15 | 19 | 0 | 11.56 | 1.00 |
| pb2510C15800 | 1,356 | 1,357 | 1,356 | 1,357 | 1,310 | 20 | 29 | 10 | 13.45 | 1.00 |
| pb2510C16000 | 1,157 | 1,157 | 1,157 | 1,157 | 1,110 | 15 | 15 | -5 | 8.56 | 1.00 |
| pb2510C16200 | 956 | 957 | 956 | 957 | 910 | 21 | 24 | 1 | 9.86 | 1.00 |
| pb2510C16400 | 757 | 758 | 757 | 758 | 710 | 18 | 17 | -6 | 6.56 | 0.99 |
| pb2510C16600 | 559 | 559 | 543 | 543 | 514 | 18 | 102 | -3 | 4.81 | 0.96 |
| pb2510C16800 | 301 | 365 | 282 | 360 | 332 | 51 | 250 | -11 | 8.21 | 0.86 |
| pb2510C17000 | 118 | 200 | 118 | 183 | 181 | 431 | 1,005 | 59 | 35.61 | 0.65 |
| pb2510C17200 | 70 | 84 | 51 | 72 | 79 | 3,142 | 1,380 | 125 | 103.54 | 0.38 |
| pb2510C17400 | 34 | 36 | 19 | 29 | 26 | 1,601 | 572 | 124 | 22.34 | 0.17 |
| pb2510C17600 | 18 | 20 | 10 | 14 | 6 | 1,052 | 556 | 68 | 7.80 | 0.05 |
| pb2510C17800 | 10 | 11 | 5 | 8 | 1 | 65 | 187 | 5 | 0.21 | 0.01 |
| pb2510C18000 | 7 | 7 | 5 | 6 | 1 | 156 | 236 | -17 | 0.41 | 0.00 |
| pb2510C18200 | 4 | 4 | 3 | 3 | 1 | 179 | 249 | 11 | 0.30 | 0.00 |
| pb2510C18400 | 3 | 3 | 2 | 2 | 1 | 167 | 230 | -23 | 0.19 | 0.00 |
| pb2510C18600 | 2 | 3 | 2 | 2 | 1 | 72 | 189 | 20 | 0.07 | 0 |
| pb2510C18800 | 2 | 2 | 2 | 2 | 1 | 213 | 749 | -4 | 0.18 | 0 |
| pb2510C19000 | 1 | 1 | 1 | 1 | 1 | 45 | 50 | 0 | 0.02 | 0 |
| pb2510P14800 | 1 | 1 | 1 | 1 | 1 | 1 | 346 | 1 | 0.00 | 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 |
| pb2510P15600 | | | | 1 | 1 | 0 | 162 | 0 | 0 | -0.00 |
| pb2510P15800 | 2 | 2 | 1 | 1 | 1 | 29 | 198 | 20 | 0.03 | -0.00 |
| pb2510P16000 | | | | 1 | 1 | 0 | 181 | 0 | 0 | -0.00 |
| pb2510P16200 | 3 | 3 | 1 | 2 | 1 | 108 | 314 | -4 | 0.11 | -0.00 |
| pb2510P16400 | 3 | 3 | 2 | 2 | 1 | 42 | 402 | 22 | 0.06 | -0.01 |
| pb2510P16600 | 6 | 7 | 4 | 4 | 4 | 363 | 498 | 1 | 0.92 | -0.04 |
| pb2510P16800 | 14 | 21 | 11 | 12 | 22 | 2,632 | 915 | -136 | 21.45 | -0.14 |
| pb2510P17000 | 60 | 77 | 33 | 44 | 71 | 1,306 | 559 | 226 | 32.50 | -0.35 |
| pb2510P17200 | 171 | 190 | 120 | 130 | 169 | 265 | 204 | 142 | 18.31 | -0.62 |
| pb2510P17400 | 286 | 298 | 279 | 298 | 316 | 33 | 32 | 7 | 4.82 | -0.83 |
| pb2510P17600 | 463 | 463 | 463 | 463 | 496 | 14 | 28 | -4 | 3.39 | -0.95 |
| pb2510P17800 | 655 | 655 | 655 | 655 | 691 | 15 | 26 | 0 | 5.00 | -0.99 |
| pb2510P18000 | 905 | 905 | 850 | 850 | 890 | 18 | 34 | -6 | 7.91 | -1.00 |
| pb2510P18200 | 1,103 | 1,103 | 1,048 | 1,060 | 1,090 | 21 | 21 | 2 | 11.22 | -1.00 |
| pb2510P18400 | 1,302 | 1,302 | 1,247 | 1,247 | 1,290 | 24 | 15 | -1 | 15.23 | -1.00 |
| pb2510P18600 | | | | 1,490 | 1,490 | 0 | 5 | 0 | 0 | -1.00 |
| pb2510P18800 | | | | 1,690 | 1,690 | 0 | 0 | 0 | 0 | -1.00 |
| pb2510P19000 | | | | 1,890 | 1,890 | 0 | 0 | 0 | 0 | -1.00 |
| pb2511C15000 | | | | 2,130 | 2,130 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C15200 | | | | 1,930 | 1,930 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C15400 | | | | 1,730 | 1,730 | 0 | 5 | 0 | 0 | 0.99 |
| pb2511C15600 | | | | 1,533 | 1,533 | 0 | 10 | 0 | 0 | 0.98 |
| pb2511C15800 | 1,326 | 1,326 | 1,317 | 1,317 | 1,338 | 7 | 16 | -4 | 4.63 | 0.97 |
| pb2511C16000 | 1,103 | 1,171 | 1,103 | 1,171 | 1,148 | 10 | 20 | 5 | 5.69 | 0.94 |
| pb2511C16200 | 995 | 995 | 995 | 995 | 965 | 10 | 10 | 0 | 4.97 | 0.90 |
| pb2511C16400 | 809 | 809 | 774 | 774 | 792 | 6 | 30 | 0 | 2.39 | 0.84 |
| pb2511C16600 | 558 | 629 | 558 | 596 | 633 | 29 | 22 | -19 | 8.87 | 0.77 |
| pb2511C16800 | 410 | 466 | 410 | 437 | 492 | 23 | 174 | 0 | 5.25 | 0.68 |
| pb2511C17000 | 275 | 306 | 275 | 306 | 370 | 30 | 154 | -2 | 4.53 | 0.58 |
| pb2511C17200 | 187 | 232 | 179 | 195 | 269 | 347 | 530 | 17 | 35.05 | 0.47 |
| pb2511C17400 | 130 | 168 | 119 | 147 | 188 | 460 | 276 | 56 | 31.59 | 0.37 |
| pb2511C17600 | 90 | 117 | 81 | 102 | 126 | 325 | 164 | 4 | 15.70 | 0.28 |
| pb2511C17800 | 66 | 92 | 61 | 76 | 82 | 336 | 128 | 5 | 12.01 | 0.20 |
| pb2511C18000 | 51 | 71 | 45 | 57 | 50 | 436 | 248 | -16 | 11.87 | 0.14 |
| pb2511C18200 | 38 | 55 | 37 | 44 | 30 | 233 | 157 | 35 | 4.67 | 0.09 |
| pb2511C18400 | 30 | 44 | 29 | 34 | 17 | 286 | 88 | -7 | 4.66 | 0.06 |
| pb2511C18600 | 24 | 36 | 22 | 29 | 9 | 293 | 106 | 41 | 3.84 | 0.03 |
| pb2511C18800 | 20 | 29 | 18 | 25 | 5 | 263 | 140 | -35 | 2.53 | 0.02 |
| pb2511C19000 | 16 | 26 | 16 | 20 | 2 | 379 | 97 | 37 | 3.22 | 0.01 |
| pb2511P15000 | 4 | 6 | 4 | 4 | 1 | 170 | 153 | -13 | 0.37 | -0.00 |
| pb2511P15200 | 4 | 7 | 4 | 5 | 1 | 151 | 94 | 25 | 0.42 | -0.00 |
| pb2511P15400 | 7 | 9 | 7 | 8 | 1 | 237 | 67 | 21 | 0.79 | -0.01 |
| pb2511P15600 | 9 | 13 | 9 | 9 | 4 | 334 | 134 | 33 | 1.76 | -0.02 |
| pb2511P15800 | 12 | 17 | 11 | 14 | 9 | 265 | 128 | 9 | 1.88 | -0.03 |
| pb2511P16000 | 17 | 22 | 15 | 15 | 19 | 310 | 170 | 43 | 2.99 | -0.06 |
| pb2511P16200 | 26 | 31 | 20 | 22 | 36 | 249 | 189 | 28 | 3.42 | -0.10 |
| pb2511P16400 | 40 | 45 | 31 | 31 | 63 | 236 | 224 | 5 | 4.95 | -0.16 |
| pb2511P16600 | 61 | 79 | 46 | 46 | 104 | 591 | 164 | -21 | 18.52 | -0.23 |
| pb2511P16800 | 112 | 125 | 86 | 86 | 162 | 421 | 307 | -27 | 23.57 | -0.32 |
| pb2511P17000 | 187 | 197 | 141 | 142 | 240 | 159 | 140 | 4 | 13.50 | -0.42 |
| pb2511P17200 | 306 | 306 | 236 | 236 | 338 | 61 | 63 | 15 | 8.39 | -0.53 |
| pb2511P17400 | 441 | 441 | 427 | 427 | 458 | 10 | 25 | 5 | 2.17 | -0.63 |
| pb2511P17600 | 528 | 528 | 523 | 523 | 596 | 2 | 19 | 0 | 0.53 | -0.72 |
| pb2511P17800 | | | | 751 | 751 | 0 | 5 | 0 | 0 | -0.80 |
| pb2511P18000 | | | | 919 | 919 | 0 | 5 | 0 | 0 | -0.86 |
| pb2511P18200 | 1,071 | 1,071 | 1,071 | 1,071 | 1,099 | 5 | 25 | 0 | 2.68 | -0.91 |
| pb2511P18400 | | | | 1,286 | 1,286 | 0 | 11 | 0 | 0 | -0.94 |
| pb2511P18600 | | | | 1,478 | 1,478 | 0 | 6 | 0 | 0 | -0.97 |
| pb2511P18800 | | | | 1,673 | 1,673 | 0 | 0 | 0 | 0 | -0.98 |
| pb2511P19000 | | | | 1,871 | 1,871 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 18,826 | 14,650 | 868 | 602.05 | |
打印