上海期货交易所11月05日锡期权收盘行情

发布时间：2025年11月05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				62,030	62,030	0	0	0	0	1.00
sn2512C225000				57,030	57,030	0	0	0	0	1.00
sn2512C230000				52,030	52,030	0	0	0	0	1.00
sn2512C235000				47,030	47,030	0	0	0	0	1.00
sn2512C240000				42,030	42,030	0	0	0	0	1.00
sn2512C245000				37,038	37,038	0	1	0	0	1.00
sn2512C250000	30,470	30,470	30,470	30,470	32,074	2	12	2	6.09	0.99
sn2512C255000	24,660	25,906	24,660	25,906	27,180	7	10	3	17.84	0.97
sn2512C260000	20,614	21,426	20,614	21,426	22,418	11	26	7	23.34	0.94
sn2512C265000	15,176	16,446	15,056	16,244	17,896	19	32	6	30.71	0.88
sn2512C270000	15,620	15,620	11,238	12,960	13,742	24	76	4	29.60	0.80
sn2512C275000	10,128	10,128	6,524	8,650	10,096	39	249	3	31.70	0.69
sn2512C280000	6,582	6,582	3,484	4,806	7,044	325	371	85	144.56	0.56
sn2512C285000	3,140	3,900	1,874	2,710	4,672	1,157	513	56	317.27	0.43
sn2512C290000	2,064	2,332	1,100	1,550	2,920	1,384	1,061	108	233.39	0.31
sn2512C295000	1,350	1,522	718	964	1,712	618	1,090	-25	70.73	0.21
sn2512C300000	1,046	1,132	530	716	948	2,836	1,308	25	224.46	0.13
sn2512C305000	710	770	412	514	494	331	289	-30	17.49	0.07
sn2512C310000	606	608	312	384	242	395	363	29	14.80	0.04
sn2512C315000	462	462	240	298	110	297	370	-6	9.70	0.02
sn2512C320000	358	358	190	226	46	565	823	10	13.28	0.01
sn2512C325000	248	276	164	190	18	203	203	-26	3.76	0.00
sn2512C330000	242	242	142	170	6	417	356	-33	6.94	0.00
sn2512C335000	200	222	120	140	2	2,716	1,748	-270	42.81	0.00
sn2512P220000	50	92	48	48	2	485	163	38	3.23	-0.00
sn2512P225000	54	104	54	64	2	133	75	19	1.06	-0.00
sn2512P230000	68	124	68	76	2	185	131	19	1.74	-0.00
sn2512P235000	78	148	78	86	2	78	67	5	0.82	-0.00
sn2512P240000	90	178	90	106	4	126	93	12	1.68	-0.00
sn2512P245000	128	236	128	148	16	738	485	38	13.73	-0.00
sn2512P250000	152	290	152	172	56	544	209	78	11.60	-0.01
sn2512P255000	192	388	192	234	162	247	160	37	7.77	-0.03
sn2512P260000	278	532	276	318	400	668	413	7	27.80	-0.06
sn2512P265000	350	784	350	488	876	1,220	498	0	68.29	-0.12
sn2512P270000	696	1,260	620	880	1,720	4,128	1,176	-18	384.96	-0.20
sn2512P275000	1,230	2,258	1,052	1,442	3,070	1,721	696	97	279.30	-0.31
sn2512P280000	2,500	4,262	2,122	2,856	5,016	1,418	965	133	442.16	-0.44
sn2512P285000	4,304	7,576	4,304	5,668	7,640	157	442	-2	92.39	-0.57
sn2512P290000	7,996	11,782	7,996	9,564	10,884	57	104	4	57.62	-0.69
sn2512P295000	14,946	16,260	14,946	15,652	14,672	6	42	-1	9.37	-0.79
sn2512P300000	20,380	20,380	20,380	20,380	18,908	2	21	-2	4.08	-0.87
sn2512P305000	25,928	25,928	25,240	25,240	23,452	9	9	3	22.32	-0.92
sn2512P310000	29,122	30,260	29,122	29,604	28,198	10	11	-1	29.26	-0.96
sn2512P315000	33,640	35,012	33,640	34,432	33,066	8	16	2	27.29	-0.98
sn2512P320000	35,996	35,996	35,996	35,996	38,004	2	11	2	7.20	-0.99
sn2512P325000				42,978	42,978	0	2	0	0	-1.00
sn2512P330000				47,970	47,970	0	0	0	0	-1.00
sn2512P335000				52,970	52,970	0	0	0	0	-1.00
sn2601C245000				37,298	37,298	0	2	0	0	0.97
sn2601C250000				32,520	32,520	0	10	0	0	0.95
sn2601C255000				27,900	27,900	0	2	0	0	0.92
sn2601C260000				23,504	23,504	0	6	0	0	0.87
sn2601C265000				19,396	19,396	0	4	0	0	0.81
sn2601C270000	13,548	14,528	13,548	14,528	15,660	2	5	2	2.81	0.73
sn2601C275000	11,566	11,566	9,546	10,596	12,354	17	32	10	17.15	0.65
sn2601C280000	8,726	8,740	7,042	7,612	9,496	27	53	11	20.98	0.55
sn2601C285000	6,636	6,646	4,644	5,382	7,098	51	84	0	28.12	0.46
sn2601C290000	4,830	4,830	3,172	3,642	5,186	45	200	11	17.28	0.37
sn2601C295000	3,650	3,650	2,532	2,682	3,670	57	70	19	16.27	0.29
sn2601C300000	3,112	3,112	1,954	2,132	2,528	87	60	14	20.85	0.22
sn2601C305000	2,322	2,322	1,560	1,626	1,696	40	46	9	6.89	0.16
sn2601C310000	1,872	1,872	1,152	1,264	1,100	43	35	-3	5.86	0.11
sn2601C315000	1,626	1,628	986	1,036	700	35	31	1	4.03	0.08
sn2601C320000	1,408	1,408	794	846	428	39	55	20	3.73	0.05
sn2601C325000	1,152	1,152	652	680	258	230	187	143	18.69	0.03
sn2601P245000	374	640	300	558	228	75	156	5	3.67	-0.03
sn2601P250000	486	704	422	676	450	30	46	9	1.64	-0.05
sn2601P255000	612	1,080	580	902	828	43	43	6	3.69	-0.08
sn2601P260000	940	1,476	940	1,202	1,426	39	43	16	4.98	-0.13
sn2601P265000	1,398	2,108	1,398	1,666	2,312	56	64	25	10.49	-0.19
sn2601P270000	2,312	3,084	2,096	2,452	3,570	73	101	29	19.36	-0.27
sn2601P275000	3,000	4,786	3,000	3,642	5,256	79	201	44	28.27	-0.35
sn2601P280000	4,800	6,980	4,600	5,576	7,390	50	173	10	27.82	-0.44
sn2601P285000	7,010	10,000	7,010	8,100	9,982	16	71	9	13.47	-0.54
sn2601P290000	10,218	12,152	10,218	11,380	13,062	7	20	5	8.06	-0.63
sn2601P295000	16,210	16,210	16,210	16,210	16,540	2	10	-2	3.24	-0.71
sn2601P300000				20,392	20,392	0	9	0	0	-0.78
sn2601P305000				24,552	24,552	0	8	0	0	-0.84
sn2601P310000				28,952	28,952	0	6	0	0	-0.89
sn2601P315000				33,548	33,548	0	4	0	0	-0.92
sn2601P320000				38,274	38,274	0	2	0	0	-0.95
sn2601P325000				43,102	43,102	0	0	0	0	-0.97
小计						24,431	16,529	811	3,019.48

相关资讯: