上海期货交易所10月30日锌期权收盘行情

发布时间：2025年10月30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:锌期权
zn2512C18800				3,620	3,620	0	0	0	0	1.00
zn2512C19000				3,420	3,420	0	0	0	0	1.00
zn2512C19200				3,220	3,220	0	0	0	0	1.00
zn2512C19400				3,020	3,020	0	0	0	0	1.00
zn2512C19600				2,820	2,820	0	0	0	0	1.00
zn2512C19800				2,620	2,620	0	0	0	0	1.00
zn2512C20000				2,420	2,420	0	0	0	0	1.00
zn2512C20200				2,220	2,220	0	0	0	0	1.00
zn2512C20400				2,020	2,020	0	2	0	0	1.00
zn2512C20600				1,821	1,821	0	20	0	0	0.99
zn2512C20800				1,624	1,624	0	11	0	0	0.98
zn2512C21000	1,480	1,480	1,369	1,369	1,429	6	32	0	4.16	0.97
zn2512C21200	1,292	1,292	1,175	1,192	1,239	12	34	-1	7.35	0.94
zn2512C21400	993	996	963	996	1,055	16	31	-6	7.89	0.90
zn2512C21600	953	953	803	817	881	26	362	0	11.31	0.85
zn2512C21800	762	765	617	617	719	22	615	1	7.96	0.79
zn2512C22000	565	610	453	497	571	231	979	197	56.38	0.71
zn2512C22200	445	453	329	352	441	138	697	40	26.26	0.61
zn2512C22400	330	348	235	251	331	908	1,653	-19	134.74	0.52
zn2512C22600	247	254	164	178	241	1,788	1,399	-126	185.10	0.42
zn2512C22800	157	189	118	127	169	3,888	2,414	354	303.27	0.33
zn2512C23000	122	138	84	88	114	1,753	1,403	-9	99.44	0.24
zn2512C23200	89	102	63	65	75	925	573	-31	39.69	0.18
zn2512C23400	64	79	49	50	47	286	418	44	8.65	0.12
zn2512C23600	57	62	36	39	28	298	402	-28	7.14	0.08
zn2512C23800	46	52	29	32	16	165	318	13	3.53	0.05
zn2512C24000	40	43	24	24	9	1,315	1,419	31	20.75	0.03
zn2512C24200	31	35	21	21	5	367	599	107	4.41	0.02
zn2512C24400	25	30	17	17	2	297	525	7	3.31	0.01
zn2512C24600	21	25	14	14	1	214	388	-17	2.14	0.01
zn2512C24800	19	23	13	13	1	208	396	46	1.74	0.00
zn2512C25000	18	21	12	12	1	421	720	-45	3.29	0.00
zn2512P18800				1	1	0	11	0	0	-0.00
zn2512P19000				1	1	0	37	0	0	-0.00
zn2512P19200				1	1	0	78	0	0	-0.00
zn2512P19400				1	1	0	84	0	0	-0.00
zn2512P19600	2	2	2	2	1	15	85	-10	0.01	-0.00
zn2512P19800				1	1	0	136	0	0	-0.00
zn2512P20000	4	4	4	4	1	127	347	15	0.25	-0.00
zn2512P20200	5	5	5	5	1	45	162	-9	0.10	-0.00
zn2512P20400	5	6	5	6	1	37	96	-1	0.11	-0.00
zn2512P20600	6	8	6	7	2	52	194	-3	0.15	-0.01
zn2512P20800	10	11	8	10	5	104	147	-9	0.48	-0.02
zn2512P21000	13	34	12	15	10	505	1,017	186	3.83	-0.03
zn2512P21200	16	20	16	19	20	327	867	8	2.95	-0.06
zn2512P21400	26	30	25	28	36	269	575	-4	3.72	-0.09
zn2512P21600	39	48	31	44	61	398	659	79	8.28	-0.15
zn2512P21800	63	78	59	70	99	641	964	26	21.70	-0.21
zn2512P22000	97	135	91	114	152	1,063	2,011	216	56.91	-0.29
zn2512P22200	150	199	144	180	222	1,209	961	177	103.76	-0.38
zn2512P22400	221	298	200	271	311	706	1,544	190	90.60	-0.48
zn2512P22600	347	426	333	426	421	144	71	7	26.87	-0.58
zn2512P22800	498	580	498	558	549	24	94	19	6.55	-0.67
zn2512P23000	643	735	637	735	694	61	273	33	21.59	-0.76
zn2512P23200	800	925	780	925	854	10	614	0	4.22	-0.82
zn2512P23400	1,002	1,002	1,002	1,002	1,026	4	38	-2	2.03	-0.88
zn2512P23600	1,271	1,298	1,261	1,297	1,207	16	58	6	10.18	-0.92
zn2512P23800	1,356	1,371	1,356	1,371	1,395	7	15	5	4.78	-0.95
zn2512P24000				1,588	1,588	0	1	0	0	-0.97
zn2512P24200				1,784	1,784	0	1	0	0	-0.98
zn2512P24400				1,981	1,981	0	0	0	0	-0.99
zn2512P24600				2,180	2,180	0	0	0	0	-1.00
zn2512P24800				2,380	2,380	0	0	0	0	-1.00
zn2512P25000				2,580	2,580	0	0	0	0	-1.00
zn2601C18800				3,645	3,645	0	0	0	0	1.00
zn2601C19000				3,445	3,445	0	0	0	0	1.00
zn2601C19200				3,245	3,245	0	0	0	0	1.00
zn2601C19400				3,045	3,045	0	0	0	0	1.00
zn2601C19600				2,847	2,847	0	0	0	0	0.99
zn2601C19800				2,649	2,649	0	0	0	0	0.99
zn2601C20000				2,454	2,454	0	0	0	0	0.98
zn2601C20200				2,260	2,260	0	0	0	0	0.97
zn2601C20400				2,070	2,070	0	0	0	0	0.95
zn2601C20600				1,883	1,883	0	0	0	0	0.93
zn2601C20800				1,701	1,701	0	0	0	0	0.91
zn2601C21000	1,480	1,480	1,480	1,480	1,525	3	6	3	2.22	0.88
zn2601C21200				1,356	1,356	0	0	0	0	0.84
zn2601C21400				1,196	1,196	0	1	0	0	0.80
zn2601C21600				1,045	1,045	0	0	0	0	0.75
zn2601C21800				904	904	0	32	0	0	0.70
zn2601C22000				774	774	0	9	0	0	0.64
zn2601C22200				656	656	0	10	0	0	0.58
zn2601C22400	413	428	413	428	549	4	26	4	0.84	0.52
zn2601C22600	405	405	345	354	455	21	109	12	4.10	0.46
zn2601C22800	331	341	273	277	372	41	75	11	6.45	0.41
zn2601C23000	274	274	222	225	301	38	90	17	4.62	0.35
zn2601C23200	228	228	189	189	241	27	97	12	2.69	0.30
zn2601C23400	181	181	150	151	190	17	70	5	1.41	0.25
zn2601C23600	152	158	125	125	148	54	144	16	3.86	0.20
zn2601C23800	130	136	111	111	114	27	99	11	1.68	0.17
zn2601C24000	102	102	100	100	87	21	118	-7	1.04	0.13
zn2601C24200	97	99	83	83	65	55	64	11	2.43	0.11
zn2601C24400	85	86	77	77	48	52	65	1	2.13	0.08
zn2601C24600	77	77	74	74	35	8	27	0	0.30	0.06
zn2601C24800	68	68	58	58	25	46	46	33	1.37	0.05
zn2601C25000	57	60	53	53	18	107	106	27	2.80	0.04
zn2601P18800	18	20	8	8	1	27	80	9	0.13	-0.00
zn2601P19000				1	1	0	4	0	0	-0.00
zn2601P19200				1	1	0	3	0	0	-0.00
zn2601P19400				2	2	0	5	0	0	-0.01
zn2601P19600	14	14	13	13	4	27	50	24	0.18	-0.01
zn2601P19800	17	17	15	15	7	71	56	5	0.52	-0.02
zn2601P20000	20	21	20	21	11	62	47	14	0.57	-0.02
zn2601P20200	25	25	25	25	18	7	30	3	0.09	-0.03
zn2601P20400	32	32	32	32	28	5	42	5	0.08	-0.05
zn2601P20600	37	40	37	38	41	67	69	-15	1.27	-0.07
zn2601P20800	46	50	46	49	58	71	78	-8	1.78	-0.09
zn2601P21000	59	64	58	61	82	141	113	60	4.35	-0.12
zn2601P21200	75	82	74	81	113	46	39	0	1.96	-0.16
zn2601P21400	102	106	102	106	153	67	72	40	3.61	-0.20
zn2601P21600	133	146	124	142	201	68	75	41	4.75	-0.25
zn2601P21800	175	197	175	186	260	108	62	53	10.16	-0.30
zn2601P22000	247	258	246	258	330	5	13	5	0.63	-0.36
zn2601P22200				411	411	0	14	0	0	-0.41
zn2601P22400	399	444	399	444	504	2	45	2	0.42	-0.47
zn2601P22600	509	550	509	550	610	2	12	1	0.53	-0.53
zn2601P22800				727	727	0	6	0	0	-0.59
zn2601P23000				855	855	0	8	0	0	-0.65
zn2601P23200				994	994	0	7	0	0	-0.70
zn2601P23400				1,143	1,143	0	0	0	0	-0.75
zn2601P23600	1,306	1,312	1,306	1,312	1,301	4	4	4	2.62	-0.79
zn2601P23800				1,467	1,467	0	3	0	0	-0.83
zn2601P24000				1,639	1,639	0	0	0	0	-0.87
zn2601P24200				1,817	1,817	0	0	0	0	-0.89
zn2601P24400				2,000	2,000	0	0	0	0	-0.92
zn2601P24600				2,187	2,187	0	0	0	0	-0.94
zn2601P24800				2,377	2,377	0	0	0	0	-0.95
zn2601P25000				2,570	2,570	0	0	0	0	-0.96
zn2602C20000				2,509	2,509	0	0	0	0	0.93
zn2602C20200				2,327	2,327	0	0	0	0	0.91
zn2602C20400				2,149	2,149	0	0	0	0	0.89
zn2602C20600				1,976	1,976	0	0	0	0	0.87
zn2602C20800				1,809	1,809	0	0	0	0	0.84
zn2602C21000				1,647	1,647	0	0	0	0	0.81
zn2602C21200				1,494	1,494	0	0	0	0	0.78
zn2602C21400				1,348	1,348	0	0	0	0	0.74
zn2602C21600				1,210	1,210	0	0	0	0	0.70
zn2602C21800				1,080	1,080	0	0	0	0	0.66
zn2602C22000				958	958	0	0	0	0	0.62
zn2602C22200				844	844	0	1	0	0	0.57
zn2602C22400				742	742	0	1	0	0	0.53
zn2602C22600				647	647	0	1	0	0	0.48
zn2602C22800				561	561	0	5	0	0	0.44
zn2602C23000				483	483	0	8	0	0	0.40
zn2602C23200				413	413	0	4	0	0	0.36
zn2602C23400				353	353	0	2	0	0	0.32
zn2602C23600				298	298	0	4	0	0	0.28
zn2602C23800				250	250	0	4	0	0	0.25
zn2602C24000				209	209	0	8	0	0	0.21
zn2602C24200				174	174	0	6	0	0	0.18
zn2602C24400				144	144	0	11	0	0	0.16
zn2602C24600	112	112	111	111	117	3	12	3	0.17	0.13
zn2602C24800				96	96	0	13	0	0	0.11
zn2602C25000	88	88	86	86	78	2	2	2	0.09	0.10
zn2602P20000	53	53	53	53	54	1	8	1	0.03	-0.07
zn2602P20200				72	72	0	4	0	0	-0.09
zn2602P20400				94	94	0	4	0	0	-0.11
zn2602P20600				121	121	0	5	0	0	-0.13
zn2602P20800				153	153	0	7	0	0	-0.16
zn2602P21000				191	191	0	18	0	0	-0.19
zn2602P21200				237	237	0	6	0	0	-0.22
zn2602P21400				291	291	0	5	0	0	-0.26
zn2602P21600				352	352	0	4	0	0	-0.30
zn2602P21800				421	421	0	8	0	0	-0.34
zn2602P22000				499	499	0	4	0	0	-0.38
zn2602P22200				585	585	0	4	0	0	-0.42
zn2602P22400				682	682	0	2	0	0	-0.47
zn2602P22600				787	787	0	5	0	0	-0.51
zn2602P22800				900	900	0	3	0	0	-0.56
zn2602P23000				1,021	1,021	0	3	0	0	-0.60
zn2602P23200				1,151	1,151	0	1	0	0	-0.64
zn2602P23400				1,290	1,290	0	1	0	0	-0.68
zn2602P23600				1,435	1,435	0	0	0	0	-0.72
zn2602P23800				1,587	1,587	0	0	0	0	-0.75
zn2602P24000				1,745	1,745	0	0	0	0	-0.78
zn2602P24200				1,910	1,910	0	0	0	0	-0.81
zn2602P24400				2,079	2,079	0	0	0	0	-0.84
zn2602P24600				2,252	2,252	0	0	0	0	-0.86
zn2602P24800				2,430	2,430	0	0	0	0	-0.88
zn2602P25000				2,612	2,612	0	0	0	0	-0.90
小计						20,355	28,855	1,892	1,379.47

相关资讯: