上海期货交易所11月04日镍期权收盘行情

发布时间：2025年11月04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:镍期权
ni2512C99000				21,320	21,320	0	1	0	0	1.00
ni2512C100000				20,320	20,320	0	1	0	0	1.00
ni2512C102000				18,320	18,320	0	0	0	0	1.00
ni2512C104000				16,320	16,320	0	0	0	0	1.00
ni2512C106000	14,732	14,732	13,818	13,818	14,320	4	8	2	5.71	1.00
ni2512C108000	12,744	12,744	11,840	11,840	12,322	8	43	2	9.89	1.00
ni2512C110000	10,766	10,766	9,876	9,876	10,342	10	49	0	10.38	0.99
ni2512C112000	8,798	8,798	7,816	7,816	8,400	12	52	3	10.26	0.96
ni2512C114000	6,864	6,874	5,992	6,032	6,540	20	54	7	13.24	0.91
ni2512C116000	4,930	4,994	4,176	4,176	4,834	35	111	14	16.40	0.81
ni2512C118000	3,268	3,268	2,538	2,632	3,356	51	146	26	14.55	0.69
ni2512C120000	1,908	1,908	1,380	1,418	2,166	1,223	858	176	199.95	0.53
ni2512C122000	1,000	1,026	734	774	1,288	3,830	3,824	581	335.10	0.38
ni2512C124000	620	620	400	410	700	4,577	4,338	160	216.99	0.24
ni2512C126000	360	360	234	254	348	1,531	2,840	47	43.13	0.14
ni2512C128000	218	232	154	176	158	1,051	2,380	128	20.17	0.07
ni2512C130000	178	178	98	124	64	2,156	2,634	-448	29.87	0.03
ni2512C132000	108	118	64	68	24	590	909	-53	5.05	0.01
ni2512C134000	80	84	42	44	8	504	844	-75	2.83	0.01
ni2512C136000	62	66	32	36	2	234	622	1	1.08	0.00
ni2512C138000	54	56	30	36	2	177	406	-49	0.63	0.00
ni2512C140000	50	52	30	40	2	211	401	-10	0.78	0.00
ni2512C142000	50	54	30	32	2	372	1,258	73	1.61	0.00
ni2512C144000	42	46	22	22	2	615	881	-137	1.97	0.00
ni2512P99000	18	34	18	32	2	554	329	34	1.22	-0.00
ni2512P100000	24	46	20	44	2	814	643	268	2.68	-0.00
ni2512P102000	26	44	26	42	2	168	133	-2	0.53	-0.00
ni2512P104000	30	60	30	52	2	288	145	3	1.27	-0.00
ni2512P106000	40	78	40	68	2	441	234	-13	2.65	-0.00
ni2512P108000	52	108	52	92	6	691	529	265	5.27	-0.00
ni2512P110000	76	164	76	136	26	1,348	1,233	247	15.39	-0.01
ni2512P112000	106	220	106	180	84	724	435	141	10.13	-0.04
ni2512P114000	160	334	140	280	224	1,839	897	178	40.67	-0.09
ni2512P116000	266	544	238	454	516	1,895	1,752	489	70.91	-0.18
ni2512P118000	470	978	456	846	1,036	5,006	2,430	536	340.99	-0.31
ni2512P120000	1,002	1,850	984	1,650	1,846	3,577	3,321	297	474.45	-0.47
ni2512P122000	2,160	3,144	2,160	2,978	2,968	307	1,597	52	77.84	-0.62
ni2512P124000	3,910	4,700	3,718	4,700	4,378	118	653	-27	52.61	-0.76
ni2512P126000	5,604	5,814	5,514	5,814	6,024	8	293	-2	4.50	-0.86
ni2512P128000	7,418	8,398	7,402	8,398	7,834	13	221	3	9.90	-0.93
ni2512P130000	9,350	10,348	9,350	10,348	9,738	14	23	-2	13.50	-0.97
ni2512P132000	11,406	12,318	11,406	12,318	11,698	11	25	-1	13.11	-0.99
ni2512P134000	13,284	14,298	13,284	14,298	13,684	19	27	4	25.96	-1.00
ni2512P136000	15,362	15,362	15,342	15,342	15,680	3	25	1	4.61	-1.00
ni2512P138000				17,680	17,680	0	0	0	0	-1.00
ni2512P140000				19,680	19,680	0	0	0	0	-1.00
ni2512P142000				21,680	21,680	0	0	0	0	-1.00
ni2512P144000				23,680	23,680	0	0	0	0	-1.00
ni2601C99000				21,510	21,510	0	0	0	0	1.00
ni2601C100000				20,510	20,510	0	0	0	0	1.00
ni2601C102000				18,512	18,512	0	0	0	0	1.00
ni2601C104000				16,530	16,530	0	0	0	0	0.99
ni2601C106000	14,454	14,454	14,050	14,064	14,572	8	4	4	11.39	0.98
ni2601C108000	12,644	12,644	12,644	12,644	12,652	1	4	0	1.26	0.95
ni2601C110000	10,930	10,930	10,602	10,602	10,794	2	2	0	2.15	0.92
ni2601C112000				9,026	9,026	0	3	0	0	0.87
ni2601C114000	7,494	7,494	6,704	6,704	7,380	3	10	2	2.09	0.81
ni2601C116000	4,970	4,970	4,968	4,968	5,884	5	7	5	2.48	0.73
ni2601C118000	4,274	4,274	3,552	3,644	4,572	32	33	3	12.58	0.64
ni2601C120000	2,986	3,054	2,402	2,530	3,452	94	83	8	26.46	0.54
ni2601C122000	2,136	2,150	1,658	1,718	2,528	133	321	42	26.26	0.44
ni2601C124000	1,520	1,522	1,170	1,220	1,790	216	396	96	27.51	0.35
ni2601C126000	1,116	1,132	830	874	1,234	280	1,296	35	27.16	0.26
ni2601C128000	848	862	650	656	822	56	597	-24	4.25	0.19
ni2601C130000	630	684	514	520	526	92	609	6	5.55	0.13
ni2601C132000	538	538	408	414	330	91	389	7	4.21	0.09
ni2601C134000	430	430	356	356	198	23	146	11	0.86	0.06
ni2601C136000	366	378	300	300	116	38	186	17	1.27	0.04
ni2601C138000	330	338	238	238	64	52	296	16	1.38	0.02
ni2601C140000	276	296	210	210	34	34	217	6	0.81	0.01
ni2601C142000	262	262	190	190	18	22	205	2	0.42	0.01
ni2601C144000	228	244	188	190	8	162	1,258	47	3.45	0.00
ni2601P99000	50	94	50	94	2	68	127	2	0.48	-0.00
ni2601P100000	56	106	56	104	4	255	358	155	1.92	-0.00
ni2601P102000	70	120	70	120	14	41	75	-11	0.39	-0.01
ni2601P104000	100	154	100	154	34	46	86	5	0.59	-0.01
ni2601P106000	120	200	120	200	76	35	72	-1	0.60	-0.02
ni2601P108000	168	280	168	280	158	69	119	8	1.59	-0.05
ni2601P110000	240	392	240	390	298	69	172	25	2.42	-0.08
ni2601P112000	358	532	358	528	530	43	138	-1	1.99	-0.13
ni2601P114000	580	774	534	772	880	82	229	14	5.46	-0.19
ni2601P116000	880	1,170	840	974	1,382	281	665	107	29.67	-0.27
ni2601P118000	1,374	1,762	1,316	1,710	2,066	214	536	-14	31.96	-0.36
ni2601P120000	2,048	2,736	2,048	2,652	2,944	431	624	231	100.29	-0.46
ni2601P122000	3,152	3,836	3,152	3,806	4,016	16	146	-2	5.84	-0.56
ni2601P124000	4,704	5,328	4,702	5,328	5,274	39	77	-10	18.94	-0.65
ni2601P126000	6,240	6,944	6,200	6,944	6,714	10	42	-1	6.60	-0.74
ni2601P128000	8,364	8,776	8,316	8,776	8,300	7	20	4	5.98	-0.81
ni2601P130000	10,504	10,652	10,504	10,652	10,002	5	31	3	5.22	-0.87
ni2601P132000	12,412	12,412	12,412	12,412	11,804	3	15	1	3.66	-0.91
ni2601P134000	14,030	14,510	14,030	14,510	13,672	3	11	3	4.26	-0.94
ni2601P136000	15,966	16,432	15,966	16,432	15,588	5	10	5	8.13	-0.96
ni2601P138000				17,538	17,538	0	1	0	0	-0.98
ni2601P140000				19,510	19,510	0	1	0	0	-0.99
ni2601P142000				21,496	21,496	0	1	0	0	-0.99
ni2601P144000				23,490	23,490	0	2	0	0	-1.00
ni2602C106000				14,798	14,798	0	0	0	0	0.97
ni2602C108000				12,898	12,898	0	0	0	0	0.94
ni2602C110000				11,068	11,068	0	0	0	0	0.91
ni2602C112000				9,332	9,332	0	0	0	0	0.86
ni2602C114000				7,714	7,714	0	0	0	0	0.80
ni2602C116000				6,238	6,238	0	0	0	0	0.72
ni2602C118000				4,934	4,934	0	0	0	0	0.64
ni2602C120000				3,812	3,812	0	1	0	0	0.55
ni2602C122000	2,696	2,696	2,696	2,696	2,862	1	4	1	0.27	0.45
ni2602C124000				2,104	2,104	0	5	0	0	0.37
ni2602C126000				1,500	1,500	0	15	0	0	0.29
ni2602C128000	1,600	1,600	1,600	1,600	1,042	1	21	1	0.16	0.22
ni2602C130000				704	704	0	21	0	0	0.16
ni2602C132000				462	462	0	19	0	0	0.11
ni2602C134000				296	296	0	19	0	0	0.08
ni2602C136000	630	642	630	642	184	2	28	-1	0.13	0.05
ni2602C138000	548	554	548	554	112	3	25	-2	0.17	0.03
ni2602P106000	254	254	254	254	112	1	1	1	0.03	-0.03
ni2602P108000	352	352	352	352	212	1	3	0	0.04	-0.06
ni2602P110000	506	506	506	506	380	2	5	2	0.10	-0.09
ni2602P112000	598	740	598	734	642	14	13	10	0.93	-0.14
ni2602P114000	898	1,050	898	1,050	1,020	26	26	21	2.55	-0.20
ni2602P116000	1,368	1,500	1,300	1,500	1,540	40	51	29	5.50	-0.28
ni2602P118000	1,970	11,672	1,900	2,330	2,232	34	63	23	7.63	-0.36
ni2602P120000				3,104	3,104	0	5	0	0	-0.45
ni2602P122000				4,148	4,148	0	1	0	0	-0.54
ni2602P124000				5,384	5,384	0	0	0	0	-0.63
ni2602P126000				6,776	6,776	0	0	0	0	-0.71
ni2602P128000				8,314	8,314	0	0	0	0	-0.78
ni2602P130000				9,972	9,972	0	0	0	0	-0.84
ni2602P132000				11,728	11,728	0	0	0	0	-0.89
ni2602P134000				13,560	13,560	0	0	0	0	-0.92
ni2602P136000				15,446	15,446	0	0	0	0	-0.95
ni2602P138000				17,374	17,374	0	0	0	0	-0.97
小计						38,240	47,551	3,810	2,522.83

相关资讯: