上海期货交易所11月03日锌期权收盘行情

发布时间：2025年11月03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				3,685	3,685	0	0	0	0	1.00
zn2512C19000				3,485	3,485	0	0	0	0	1.00
zn2512C19200				3,285	3,285	0	0	0	0	1.00
zn2512C19400				3,085	3,085	0	0	0	0	1.00
zn2512C19600				2,885	2,885	0	0	0	0	1.00
zn2512C19800				2,685	2,685	0	0	0	0	1.00
zn2512C20000				2,485	2,485	0	0	0	0	1.00
zn2512C20200				2,285	2,285	0	0	0	0	1.00
zn2512C20400				2,085	2,085	0	2	0	0	1.00
zn2512C20600				1,885	1,885	0	20	0	0	1.00
zn2512C20800				1,686	1,686	0	11	0	0	0.99
zn2512C21000	1,487	1,561	1,445	1,561	1,489	39	52	20	28.84	0.98
zn2512C21200	1,292	1,403	1,235	1,403	1,295	57	34	-2	36.71	0.96
zn2512C21400	1,116	1,159	1,059	1,159	1,106	23	26	2	12.65	0.93
zn2512C21600	838	1,017	838	1,015	925	122	309	-53	57.45	0.89
zn2512C21800	677	831	675	831	755	61	606	1	22.04	0.83
zn2512C22000	518	641	518	641	599	93	1,022	-3	25.42	0.75
zn2512C22200	384	500	366	481	460	293	753	39	62.02	0.65
zn2512C22400	269	374	253	337	342	1,986	1,427	-247	300.36	0.55
zn2512C22600	186	267	169	239	245	2,940	2,118	724	321.12	0.45
zn2512C22800	106	189	106	170	169	4,840	2,549	197	366.64	0.34
zn2512C23000	99	133	74	126	112	5,220	1,762	312	271.89	0.25
zn2512C23200	58	94	51	86	71	2,076	642	29	76.88	0.18
zn2512C23400	42	68	38	63	43	412	410	60	11.13	0.12
zn2512C23600	33	52	28	47	25	544	412	11	10.81	0.08
zn2512C23800	25	42	22	37	13	285	349	31	4.31	0.05
zn2512C24000	22	34	17	29	7	1,084	1,374	-100	13.43	0.03
zn2512C24200	15	27	14	23	3	920	658	67	9.42	0.01
zn2512C24400	12	22	11	19	1	183	527	-15	1.41	0.01
zn2512C24600	9	17	9	15	1	310	388	-6	1.87	0.00
zn2512C24800	8	15	8	13	1	303	356	-34	1.64	0.00
zn2512C25000	7	14	7	11	1	1,055	578	-59	5.22	0.00
zn2512P18800	1	1	1	1	1	31	34	23	0.02	-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	1	1	1	76	76	-9	0.05	-0.00
zn2512P19800	3	3	2	2	1	78	96	-31	0.08	-0.00
zn2512P20000	4	4	2	3	1	238	446	54	0.40	-0.00
zn2512P20200	4	4	3	4	1	65	176	7	0.13	-0.00
zn2512P20400	5	5	4	4	1	55	94	5	0.12	-0.00
zn2512P20600	7	7	5	5	1	29	191	0	0.09	-0.00
zn2512P20800	9	9	6	6	2	244	130	-19	0.81	-0.01
zn2512P21000	15	15	8	9	5	380	900	-123	2.04	-0.02
zn2512P21200	17	19	11	12	11	350	857	5	2.41	-0.04
zn2512P21400	26	26	16	18	22	238	514	-64	2.33	-0.07
zn2512P21600	38	40	24	27	40	562	608	-52	9.10	-0.11
zn2512P21800	65	68	40	44	70	781	1,119	-61	19.77	-0.17
zn2512P22000	98	108	65	72	114	2,289	2,348	-50	98.07	-0.25
zn2512P22200	131	167	105	120	176	1,289	1,433	327	86.74	-0.34
zn2512P22400	235	245	164	182	257	1,406	1,805	120	148.72	-0.45
zn2512P22600	362	362	257	284	360	648	455	312	102.94	-0.55
zn2512P22800	506	509	385	393	483	108	89	-12	23.98	-0.66
zn2512P23000	644	654	561	561	626	49	317	18	15.60	-0.75
zn2512P23200	823	823	705	705	785	368	348	-266	144.53	-0.82
zn2512P23400	1,003	1,005	903	903	957	27	37	-1	13.04	-0.88
zn2512P23600	1,190	1,193	1,190	1,191	1,139	11	56	0	6.50	-0.92
zn2512P23800	1,407	1,407	1,331	1,386	1,328	18	20	2	12.31	-0.95
zn2512P24000				1,521	1,521	0	1	0	0	-0.97
zn2512P24200				1,718	1,718	0	1	0	0	-0.99
zn2512P24400				1,916	1,916	0	0	0	0	-0.99
zn2512P24600				2,115	2,115	0	0	0	0	-1.00
zn2512P24800				2,315	2,315	0	0	0	0	-1.00
zn2512P25000				2,515	2,515	0	0	0	0	-1.00
zn2601C18800				3,730	3,730	0	0	0	0	1.00
zn2601C19000				3,530	3,530	0	0	0	0	1.00
zn2601C19200				3,330	3,330	0	0	0	0	1.00
zn2601C19400				3,130	3,130	0	0	0	0	1.00
zn2601C19600				2,930	2,930	0	0	0	0	1.00
zn2601C19800				2,731	2,731	0	0	0	0	0.99
zn2601C20000				2,533	2,533	0	0	0	0	0.99
zn2601C20200				2,336	2,336	0	0	0	0	0.98
zn2601C20400				2,142	2,142	0	0	0	0	0.97
zn2601C20600				1,951	1,951	0	0	0	0	0.95
zn2601C20800				1,763	1,763	0	0	0	0	0.93
zn2601C21000				1,580	1,580	0	6	0	0	0.91
zn2601C21200	1,386	1,386	1,363	1,370	1,404	10	12	10	6.88	0.88
zn2601C21400	1,182	1,278	1,155	1,278	1,236	9	10	5	5.52	0.84
zn2601C21600				1,076	1,076	0	0	0	0	0.79
zn2601C21800	806	922	806	922	927	24	37	5	10.63	0.74
zn2601C22000	670	747	663	739	788	122	138	79	42.67	0.68
zn2601C22200	591	659	548	657	663	46	30	19	14.14	0.62
zn2601C22400	487	544	438	544	550	71	100	10	17.63	0.55
zn2601C22600	346	437	339	413	451	264	208	95	50.94	0.49
zn2601C22800	283	343	277	333	364	131	149	6	20.24	0.42
zn2601C23000	219	276	217	276	290	277	145	-41	34.36	0.36
zn2601C23200	177	226	175	226	227	192	131	21	19.20	0.30
zn2601C23400	143	178	140	178	175	219	156	53	17.61	0.25
zn2601C23600	128	147	123	147	134	182	216	48	12.19	0.20
zn2601C23800	108	124	103	124	100	287	114	12	15.85	0.16
zn2601C24000	96	106	83	106	74	290	198	80	13.71	0.13
zn2601C24200	74	89	74	89	54	220	74	10	8.57	0.10
zn2601C24400	65	77	65	77	39	164	99	37	5.54	0.07
zn2601C24600	57	67	57	67	27	193	48	21	5.51	0.05
zn2601C24800	50	60	50	59	19	174	80	24	4.34	0.04
zn2601C25000	42	55	41	52	13	188	137	21	4.38	0.03
zn2601P18800				1	1	0	85	0	0	-0.00
zn2601P19000				1	1	0	7	0	0	-0.00
zn2601P19200	7	7	7	7	1	1	7	1	0.00	-0.00
zn2601P19400	9	9	9	9	1	1	7	1	0.00	-0.00
zn2601P19600	11	15	11	13	1	136	93	22	0.83	-0.00
zn2601P19800	12	18	12	15	3	118	70	11	0.80	-0.01
zn2601P20000	19	22	16	16	5	91	84	37	0.82	-0.01
zn2601P20200	21	26	20	20	9	114	49	19	1.05	-0.02
zn2601P20400	26	32	25	26	14	130	69	27	1.57	-0.03
zn2601P20600	32	38	31	31	23	147	62	-8	2.38	-0.05
zn2601P20800	39	46	37	39	35	125	87	9	2.63	-0.07
zn2601P21000	49	57	46	49	52	196	149	-11	4.97	-0.09
zn2601P21200	62	76	60	63	76	209	115	60	7.16	-0.12
zn2601P21400	88	98	79	82	107	239	123	46	10.81	-0.16
zn2601P21600	115	124	104	117	148	112	90	15	6.59	-0.21
zn2601P21800	156	162	131	142	198	226	130	-22	16.39	-0.26
zn2601P22000	199	217	178	187	259	155	86	67	15.88	-0.32
zn2601P22200	267	277	233	248	333	123	72	58	15.59	-0.38
zn2601P22400	361	381	309	312	421	160	150	55	27.72	-0.45
zn2601P22600	465	477	405	428	521	169	76	64	39.13	-0.51
zn2601P22800	589	602	550	602	634	52	42	17	15.25	-0.58
zn2601P23000	711	721	666	666	759	69	32	24	24.31	-0.64
zn2601P23200	864	911	812	814	896	370	302	295	162.25	-0.70
zn2601P23400	1,031	1,031	955	965	1,044	22	12	12	11.04	-0.75
zn2601P23600	1,206	1,254	1,135	1,135	1,202	11	16	10	6.72	-0.80
zn2601P23800	1,430	1,430	1,419	1,419	1,368	5	14	5	3.57	-0.84
zn2601P24000				1,542	1,542	0	0	0	0	-0.87
zn2601P24200				1,722	1,722	0	0	0	0	-0.90
zn2601P24400				1,906	1,906	0	0	0	0	-0.93
zn2601P24600				2,095	2,095	0	0	0	0	-0.95
zn2601P24800				2,286	2,286	0	0	0	0	-0.96
zn2601P25000				2,480	2,480	0	0	0	0	-0.97
zn2602C20000				2,575	2,575	0	0	0	0	0.96
zn2602C20200				2,387	2,387	0	0	0	0	0.94
zn2602C20400				2,203	2,203	0	0	0	0	0.92
zn2602C20600				2,023	2,023	0	0	0	0	0.90
zn2602C20800				1,848	1,848	0	0	0	0	0.88
zn2602C21000				1,679	1,679	0	0	0	0	0.85
zn2602C21200				1,517	1,517	0	0	0	0	0.81
zn2602C21400				1,363	1,363	0	0	0	0	0.78
zn2602C21600				1,217	1,217	0	0	0	0	0.73
zn2602C21800				1,079	1,079	0	0	0	0	0.69
zn2602C22000				951	951	0	0	0	0	0.65
zn2602C22200				832	832	0	1	0	0	0.60
zn2602C22400				723	723	0	1	0	0	0.55
zn2602C22600				623	623	0	1	0	0	0.50
zn2602C22800				533	533	0	5	0	0	0.45
zn2602C23000				453	453	0	8	0	0	0.40
zn2602C23200				383	383	0	4	0	0	0.36
zn2602C23400				321	321	0	2	0	0	0.32
zn2602C23600				266	266	0	4	0	0	0.28
zn2602C23800				219	219	0	4	0	0	0.24
zn2602C24000				179	179	0	8	0	0	0.20
zn2602C24200				145	145	0	6	0	0	0.17
zn2602C24400	121	121	118	121	117	4	12	1	0.24	0.14
zn2602C24600	109	109	107	107	94	2	13	1	0.11	0.12
zn2602C24800	97	97	97	97	74	1	14	1	0.05	0.10
zn2602C25000	86	86	86	86	58	1	3	1	0.04	0.08
zn2602P20000				30	30	0	8	0	0	-0.04
zn2602P20200				42	42	0	4	0	0	-0.06
zn2602P20400				57	57	0	4	0	0	-0.08
zn2602P20600				77	77	0	5	0	0	-0.10
zn2602P20800				102	102	0	7	0	0	-0.12
zn2602P21000				133	133	0	18	0	0	-0.15
zn2602P21200				170	170	0	6	0	0	-0.19
zn2602P21400				216	216	0	5	0	0	-0.22
zn2602P21600				269	269	0	4	0	0	-0.26
zn2602P21800	253	253	249	249	331	2	10	2	0.25	-0.31
zn2602P22000				402	402	0	4	0	0	-0.35
zn2602P22200				483	483	0	4	0	0	-0.40
zn2602P22400				573	573	0	2	0	0	-0.45
zn2602P22600				673	673	0	5	0	0	-0.50
zn2602P22800				782	782	0	3	0	0	-0.55
zn2602P23000				902	902	0	3	0	0	-0.59
zn2602P23200				1,031	1,031	0	1	0	0	-0.64
zn2602P23400				1,168	1,168	0	1	0	0	-0.68
zn2602P23600				1,314	1,314	0	0	0	0	-0.72
zn2602P23800				1,466	1,466	0	0	0	0	-0.76
zn2602P24000				1,625	1,625	0	0	0	0	-0.79
zn2602P24200				1,791	1,791	0	0	0	0	-0.83
zn2602P24400				1,963	1,963	0	0	0	0	-0.85
zn2602P24600				2,139	2,139	0	0	0	0	-0.88
zn2602P24800				2,319	2,319	0	0	0	0	-0.90
zn2602P25000				2,503	2,503	0	0	0	0	-0.92
小计						38,240	33,032	2,494	3,019.10

相关资讯: