上海期货交易所11月04日锡期权收盘行情

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:锡期权
sn2512C220000				64,610	64,610	0	0	0	0	1.00
sn2512C225000				59,610	59,610	0	0	0	0	1.00
sn2512C230000				54,610	54,610	0	0	0	0	1.00
sn2512C235000				49,610	49,610	0	0	0	0	1.00
sn2512C240000				44,610	44,610	0	0	0	0	1.00
sn2512C245000				39,622	39,622	0	1	0	0	1.00
sn2512C250000	34,588	34,588	34,588	34,588	34,668	3	10	-1	10.38	0.99
sn2512C255000	29,628	30,692	29,628	30,692	29,780	4	7	0	12.06	0.97
sn2512C260000	24,544	24,544	24,544	24,544	25,014	1	19	0	2.45	0.94
sn2512C265000	19,580	19,984	18,758	18,952	20,466	12	26	-3	23.07	0.89
sn2512C270000	16,180	16,180	14,238	14,238	16,234	8	72	4	12.31	0.82
sn2512C275000	11,150	11,622	9,456	9,640	12,426	31	246	-2	32.07	0.73
sn2512C280000	7,322	7,620	5,640	6,354	9,142	98	286	12	66.04	0.62
sn2512C285000	5,200	5,200	3,284	3,746	6,458	804	457	-1	322.34	0.50
sn2512C290000	3,206	3,338	1,774	2,142	4,360	1,369	953	30	339.97	0.39
sn2512C295000	2,096	2,186	1,286	1,420	2,808	996	1,115	-68	166.61	0.28
sn2512C300000	1,550	1,604	890	1,020	1,722	3,376	1,283	-69	389.54	0.19
sn2512C305000	1,158	1,158	660	720	1,006	871	319	-19	71.01	0.12
sn2512C310000	900	902	496	558	558	768	334	-2	47.28	0.08
sn2512C315000	676	696	380	420	294	205	376	10	10.01	0.04
sn2512C320000	510	550	308	340	148	488	813	1	19.23	0.02
sn2512C325000	388	442	248	260	70	172	229	-17	5.29	0.01
sn2512C330000	332	370	208	228	32	427	389	-49	11.36	0.01
sn2512C335000	300	340	170	182	14	4,654	2,018	212	110.91	0.00
sn2512P220000	36	50	34	50	2	154	125	38	0.64	-0.00
sn2512P225000	38	52	38	52	2	73	56	7	0.33	-0.00
sn2512P230000	46	86	46	68	2	307	112	65	1.96	-0.00
sn2512P235000	56	76	56	76	2	50	62	-3	0.31	-0.00
sn2512P240000	70	96	68	92	6	98	81	1	0.72	-0.00
sn2512P245000	100	126	92	126	24	136	447	2	1.44	-0.00
sn2512P250000	116	156	108	154	72	146	131	13	1.89	-0.01
sn2512P255000	156	202	146	202	184	150	123	17	2.60	-0.03
sn2512P260000	220	294	210	294	418	94	406	22	2.30	-0.06
sn2512P265000	338	432	308	408	868	366	498	21	13.29	-0.11
sn2512P270000	570	732	524	680	1,632	1,356	1,194	202	85.36	-0.18
sn2512P275000	1,100	1,300	886	1,218	2,822	608	599	16	66.07	-0.27
sn2512P280000	2,296	2,684	1,848	2,568	4,536	1,053	832	34	245.73	-0.38
sn2512P285000	4,426	5,228	3,884	4,920	6,846	368	444	-2	165.26	-0.50
sn2512P290000	7,760	8,676	7,126	8,366	9,746	32	100	1	25.45	-0.61
sn2512P295000	12,300	12,934	11,270	12,576	13,192	15	43	4	18.43	-0.72
sn2512P300000	16,794	17,238	16,794	17,238	17,102	5	23	-1	8.46	-0.81
sn2512P305000	21,476	21,476	21,476	21,476	21,384	4	6	0	8.57	-0.88
sn2512P310000	26,298	26,298	26,254	26,254	25,934	6	12	0	15.70	-0.92
sn2512P315000	31,154	31,190	31,154	31,190	30,668	4	14	4	12.47	-0.96
sn2512P320000	36,042	36,830	36,042	36,830	35,522	6	9	2	21.68	-0.98
sn2512P325000				40,444	40,444	0	2	0	0	-0.99
sn2512P330000				45,408	45,408	0	0	0	0	-0.99
sn2512P335000				50,392	50,392	0	0	0	0	-1.00
sn2601C245000				39,978	39,978	0	2	0	0	0.98
sn2601C250000	35,008	35,008	35,008	35,008	35,142	2	10	-1	7.00	0.96
sn2601C255000	30,176	30,176	30,176	30,176	30,434	2	2	-2	6.04	0.94
sn2601C260000	25,360	25,360	25,360	25,360	25,914	2	6	2	5.07	0.90
sn2601C265000	20,766	20,766	20,766	20,766	21,644	2	4	2	4.15	0.84
sn2601C270000	16,440	16,440	16,440	16,440	17,700	2	3	2	3.29	0.77
sn2601C275000	13,466	13,466	12,448	12,448	14,164	5	22	3	6.52	0.69
sn2601C280000	9,370	9,474	8,452	8,452	11,058	6	42	-2	5.46	0.60
sn2601C285000	6,266	6,266	6,266	6,266	8,400	3	84	1	2.09	0.51
sn2601C290000	5,568	5,572	4,486	4,654	6,236	21	189	0	10.59	0.42
sn2601C295000	4,318	4,500	3,508	3,508	4,498	15	51	3	6.02	0.33
sn2601C300000	3,566	3,594	2,786	2,786	3,148	15	46	2	4.88	0.26
sn2601C305000	2,794	2,794	2,272	2,286	2,154	16	37	-3	3.75	0.19
sn2601C310000	2,420	2,424	1,906	1,908	1,418	15	38	-1	3.05	0.14
sn2601C315000	1,632	1,632	1,522	1,522	922	2	30	1	0.32	0.10
sn2601C320000	1,552	1,552	1,300	1,370	572	18	35	-5	2.56	0.06
sn2601C325000	1,500	1,500	1,146	1,146	354	16	44	7	2.08	0.04
sn2601P245000	308	376	298	376	158	38	151	-12	1.20	-0.02
sn2601P250000	404	482	404	482	322	21	37	3	0.86	-0.04
sn2601P255000	516	630	516	630	614	31	37	-2	1.89	-0.06
sn2601P260000	736	808	736	808	1,088	9	27	0	0.69	-0.10
sn2601P265000	1,154	1,154	1,154	1,154	1,814	3	39	3	0.35	-0.16
sn2601P270000	1,724	1,926	1,680	1,926	2,864	10	72	0	1.78	-0.22
sn2601P275000	2,814	3,170	2,772	3,092	4,320	35	157	9	10.32	-0.30
sn2601P280000	4,316	4,586	4,088	4,586	6,206	5	163	0	2.22	-0.39
sn2601P285000	7,326	7,772	7,326	7,772	8,540	7	62	3	5.43	-0.49
sn2601P290000	9,650	11,000	9,500	11,000	11,368	3	15	1	3.02	-0.58
sn2601P295000				14,622	14,622	0	12	0	0	-0.67
sn2601P300000	18,592	18,592	18,592	18,592	18,264	2	9	2	3.72	-0.74
sn2601P305000	22,232	22,232	22,232	22,232	22,264	2	8	2	4.45	-0.81
sn2601P310000	27,518	27,530	27,518	27,530	26,522	4	6	4	11.01	-0.86
sn2601P315000	32,198	32,198	32,198	32,198	31,020	2	4	2	6.44	-0.90
sn2601P320000	36,880	36,880	36,880	36,880	35,668	3	2	1	10.94	-0.94
sn2601P325000				40,448	40,448	0	0	0	0	-0.96
小计						19,635	15,718	506	2,487.73

相关资讯: