上海期货交易所10月30日铅期权收盘行情
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:铅期权 |
| pb2512C14600 | | | | 2,760 | 2,760 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C14800 | | | | 2,560 | 2,560 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15000 | | | | 2,360 | 2,360 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15200 | | | | 2,160 | 2,160 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15400 | | | | 1,960 | 1,960 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15600 | | | | 1,760 | 1,760 | 0 | 5 | 0 | 0 | 1.00 |
| pb2512C15800 | | | | 1,560 | 1,560 | 0 | 30 | 0 | 0 | 0.99 |
| pb2512C16000 | 1,383 | 1,383 | 1,383 | 1,383 | 1,363 | 5 | 31 | -5 | 3.46 | 0.98 |
| pb2512C16200 | 1,185 | 1,185 | 1,185 | 1,185 | 1,168 | 5 | 20 | -5 | 2.96 | 0.96 |
| pb2512C16400 | 959 | 988 | 959 | 988 | 979 | 6 | 42 | 5 | 2.95 | 0.93 |
| pb2512C16600 | 794 | 794 | 794 | 794 | 799 | 11 | 10 | -5 | 4.38 | 0.88 |
| pb2512C16800 | | | | 632 | 632 | 0 | 22 | 0 | 0 | 0.81 |
| pb2512C17000 | 429 | 429 | 429 | 429 | 482 | 1 | 121 | -1 | 0.21 | 0.71 |
| pb2512C17200 | 325 | 325 | 299 | 302 | 354 | 28 | 217 | 8 | 4.29 | 0.60 |
| pb2512C17400 | 225 | 232 | 197 | 208 | 248 | 701 | 741 | 144 | 75.13 | 0.48 |
| pb2512C17600 | 174 | 174 | 124 | 134 | 166 | 600 | 504 | 17 | 42.90 | 0.37 |
| pb2512C17800 | 115 | 115 | 86 | 97 | 106 | 425 | 354 | 59 | 20.81 | 0.26 |
| pb2512C18000 | 82 | 85 | 56 | 68 | 64 | 2,261 | 1,140 | 141 | 80.20 | 0.18 |
| pb2512C18200 | 52 | 58 | 38 | 48 | 36 | 576 | 341 | 83 | 12.94 | 0.11 |
| pb2512C18400 | 38 | 41 | 28 | 32 | 20 | 670 | 337 | 19 | 10.56 | 0.07 |
| pb2512C18600 | 30 | 30 | 19 | 23 | 10 | 682 | 466 | 97 | 8.06 | 0.04 |
| pb2512C18800 | 23 | 23 | 15 | 18 | 5 | 311 | 377 | 78 | 2.57 | 0.02 |
| pb2512C19000 | 17 | 17 | 11 | 15 | 2 | 413 | 667 | 135 | 2.77 | 0.01 |
| pb2512C19200 | 12 | 13 | 8 | 11 | 1 | 165 | 329 | -16 | 0.78 | 0.00 |
| pb2512C19400 | 11 | 12 | 6 | 9 | 1 | 92 | 395 | 17 | 0.41 | 0.00 |
| pb2512P14600 | | | | 1 | 1 | 0 | 174 | 0 | 0 | -0.00 |
| pb2512P14800 | 1 | 1 | 1 | 1 | 1 | 10 | 172 | -5 | 0.01 | -0.00 |
| pb2512P15000 | | | | 1 | 1 | 0 | 161 | 0 | 0 | -0.00 |
| pb2512P15200 | 2 | 2 | 2 | 2 | 1 | 42 | 129 | -1 | 0.04 | -0.00 |
| pb2512P15400 | 2 | 2 | 2 | 2 | 1 | 43 | 69 | -10 | 0.04 | -0.00 |
| pb2512P15600 | 2 | 3 | 2 | 3 | 1 | 87 | 70 | -20 | 0.11 | -0.00 |
| pb2512P15800 | 3 | 4 | 3 | 4 | 1 | 87 | 90 | -15 | 0.14 | -0.01 |
| pb2512P16000 | 3 | 5 | 3 | 5 | 4 | 108 | 105 | -5 | 0.21 | -0.02 |
| pb2512P16200 | 8 | 10 | 3 | 10 | 9 | 444 | 273 | 178 | 1.48 | -0.04 |
| pb2512P16400 | 8 | 16 | 8 | 16 | 20 | 440 | 491 | 54 | 2.46 | -0.07 |
| pb2512P16600 | 14 | 24 | 14 | 24 | 40 | 475 | 210 | -19 | 4.79 | -0.12 |
| pb2512P16800 | 32 | 45 | 30 | 43 | 72 | 394 | 339 | 0 | 7.69 | -0.19 |
| pb2512P17000 | 74 | 87 | 61 | 87 | 123 | 619 | 450 | 126 | 23.58 | -0.29 |
| pb2512P17200 | 142 | 155 | 127 | 152 | 194 | 365 | 267 | 42 | 26.02 | -0.40 |
| pb2512P17400 | 250 | 260 | 223 | 258 | 288 | 321 | 238 | 102 | 39.39 | -0.52 |
| pb2512P17600 | 371 | 371 | 369 | 369 | 406 | 10 | 84 | 10 | 1.85 | -0.63 |
| pb2512P17800 | 549 | 549 | 544 | 546 | 545 | 6 | 109 | 1 | 1.64 | -0.73 |
| pb2512P18000 | | | | 703 | 703 | 0 | 86 | 0 | 0 | -0.82 |
| pb2512P18200 | 893 | 893 | 893 | 893 | 876 | 5 | 50 | 0 | 2.23 | -0.88 |
| pb2512P18400 | | | | 1,059 | 1,059 | 0 | 50 | 0 | 0 | -0.93 |
| pb2512P18600 | | | | 1,249 | 1,249 | 0 | 20 | 0 | 0 | -0.96 |
| pb2512P18800 | 1,461 | 1,461 | 1,460 | 1,460 | 1,444 | 10 | 30 | 10 | 7.30 | -0.98 |
| pb2512P19000 | | | | 1,641 | 1,641 | 0 | 5 | 0 | 0 | -0.99 |
| pb2512P19200 | | | | 1,840 | 1,840 | 0 | 0 | 0 | 0 | -1.00 |
| pb2512P19400 | | | | 2,040 | 2,040 | 0 | 0 | 0 | 0 | -1.00 |
| pb2601C15200 | | | | 2,175 | 2,175 | 0 | 0 | 0 | 0 | 0.98 |
| pb2601C15400 | | | | 1,980 | 1,980 | 0 | 1 | 0 | 0 | 0.97 |
| pb2601C15600 | | | | 1,789 | 1,789 | 0 | 1 | 0 | 0 | 0.95 |
| pb2601C15800 | | | | 1,602 | 1,602 | 0 | 0 | 0 | 0 | 0.93 |
| pb2601C16000 | | | | 1,421 | 1,421 | 0 | 5 | 0 | 0 | 0.90 |
| pb2601C16200 | | | | 1,247 | 1,247 | 0 | 1 | 0 | 0 | 0.86 |
| pb2601C16400 | | | | 1,082 | 1,082 | 0 | 0 | 0 | 0 | 0.82 |
| pb2601C16600 | | | | 927 | 927 | 0 | 0 | 0 | 0 | 0.77 |
| pb2601C16800 | | | | 784 | 784 | 0 | 10 | 0 | 0 | 0.71 |
| pb2601C17000 | | | | 654 | 654 | 0 | 7 | 0 | 0 | 0.64 |
| pb2601C17200 | | | | 537 | 537 | 0 | 7 | 0 | 0 | 0.57 |
| pb2601C17400 | | | | 436 | 436 | 0 | 12 | 0 | 0 | 0.50 |
| pb2601C17600 | | | | 348 | 348 | 0 | 8 | 0 | 0 | 0.43 |
| pb2601C17800 | | | | 273 | 273 | 0 | 8 | 0 | 0 | 0.37 |
| pb2601C18000 | | | | 211 | 211 | 0 | 26 | 0 | 0 | 0.30 |
| pb2601C18200 | | | | 160 | 160 | 0 | 7 | 0 | 0 | 0.25 |
| pb2601C18400 | | | | 120 | 120 | 0 | 11 | 0 | 0 | 0.20 |
| pb2601C18600 | 75 | 79 | 75 | 79 | 88 | 4 | 9 | 1 | 0.16 | 0.15 |
| pb2601C18800 | 66 | 66 | 66 | 66 | 64 | 15 | 12 | -5 | 0.49 | 0.12 |
| pb2601C19000 | | | | 45 | 45 | 0 | 23 | 0 | 0 | 0.09 |
| pb2601C19200 | 46 | 46 | 46 | 46 | 31 | 5 | 15 | 5 | 0.12 | 0.07 |
| pb2601C19400 | 37 | 42 | 35 | 42 | 21 | 82 | 82 | 15 | 1.43 | 0.05 |
| pb2601P15200 | 6 | 6 | 5 | 5 | 7 | 15 | 56 | 4 | 0.04 | -0.02 |
| pb2601P15400 | 7 | 7 | 7 | 7 | 13 | 20 | 50 | 0 | 0.07 | -0.03 |
| pb2601P15600 | 10 | 10 | 10 | 10 | 22 | 10 | 42 | 1 | 0.06 | -0.05 |
| pb2601P15800 | | | | 34 | 34 | 0 | 0 | 0 | 0 | -0.07 |
| pb2601P16000 | | | | 53 | 53 | 0 | 25 | 0 | 0 | -0.10 |
| pb2601P16200 | 28 | 30 | 28 | 30 | 79 | 11 | 47 | 10 | 0.16 | -0.13 |
| pb2601P16400 | 46 | 46 | 46 | 46 | 113 | 1 | 8 | 1 | 0.02 | -0.18 |
| pb2601P16600 | | | | 158 | 158 | 0 | 4 | 0 | 0 | -0.23 |
| pb2601P16800 | 125 | 125 | 124 | 124 | 215 | 2 | 2 | 1 | 0.12 | -0.29 |
| pb2601P17000 | 185 | 185 | 184 | 184 | 285 | 2 | 2 | 1 | 0.18 | -0.36 |
| pb2601P17200 | | | | 368 | 368 | 0 | 28 | 0 | 0 | -0.43 |
| pb2601P17400 | | | | 466 | 466 | 0 | 14 | 0 | 0 | -0.50 |
| pb2601P17600 | | | | 578 | 578 | 0 | 0 | 0 | 0 | -0.57 |
| pb2601P17800 | | | | 702 | 702 | 0 | 0 | 0 | 0 | -0.63 |
| pb2601P18000 | 779 | 779 | 773 | 773 | 839 | 4 | 4 | 4 | 1.55 | -0.70 |
| pb2601P18200 | | | | 988 | 988 | 0 | 0 | 0 | 0 | -0.75 |
| pb2601P18400 | | | | 1,148 | 1,148 | 0 | 0 | 0 | 0 | -0.80 |
| pb2601P18600 | | | | 1,316 | 1,316 | 0 | 0 | 0 | 0 | -0.84 |
| pb2601P18800 | | | | 1,491 | 1,491 | 0 | 0 | 0 | 0 | -0.88 |
| pb2601P19000 | | | | 1,673 | 1,673 | 0 | 0 | 0 | 0 | -0.91 |
| pb2601P19200 | | | | 1,859 | 1,859 | 0 | 0 | 0 | 0 | -0.93 |
| pb2601P19400 | | | | 2,049 | 2,049 | 0 | 0 | 0 | 0 | -0.95 |
| 小计 | | 10,589 | 10,348 | 1,257 | 398.75 | |
打印