上海期货交易所04月02日螺纹钢期权收盘行情
发布时间:2025年04月02日 15:25
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:螺纹钢期权
rb2505C2800371.0376.5367.5367.5370.0114516-6042.371.00
rb2505C2850319.0327.0316.5322.5320.0108519-5334.821.00
rb2505C2900270.0270.00699000.99
rb2505C2950221.5221.5213.5213.5221.520520-104.390.97
rb2505C3000174.0183.0160.0173.0174.084795514.590.92
rb2505C3050131.5133.5113.0124.5130.5112703-2313.990.84
rb2505C310092.593.074.086.092.06781,98416458.430.72
rb2505C315055.058.043.550.060.56,0697,227784317.350.57
rb2505C320033.036.524.528.536.513,35317,6781,440416.750.41
rb2505C325019.520.013.015.020.59,39218,3041,608157.320.27
rb2505C330011.011.56.58.010.010,96545,240560103.990.16
rb2505C335010.010.04.04.54.56,23324,254-1,06834.080.08
rb2505C34005.05.53.04.02.03,89334,540-1,00315.880.04
rb2505C34503.53.52.53.00.582715,381-1932.420.02
rb2505C35003.54.02.53.00.52,62036,137-1718.060.01
rb2505C35503.53.52.52.50.51,88615,806-2645.300.00
rb2505C36003.03.02.02.50.51,43824,028-2393.710.00
rb2505C36502.02.52.02.00.51935,735-30.360.00
rb2505C37001.52.01.01.00.535914,327-1100.530.00
rb2505C37501.51.51.01.00.5535,374-50.070.00
rb2505C38001.51.51.01.00.52407,565-510.310.00
rb2505C38501.01.51.01.00.51915,515-1600.200
rb2505C39001.01.00.51.00.51422,198-660.090
rb2505C39501.01.01.01.00.511,76100.000
rb2505C40001.01.00.50.50.5126,654-20.010
rb2505C40501.01.00.51.00.5402,507-390.040
rb2505C41000.51.00.50.50.51,29234,197-1031.170
rb2505P28001.01.51.01.00.559511,659-3180.65-0.00
rb2505P28501.01.51.01.00.51,0993,703-9581.09-0.00
rb2505P29001.52.01.01.50.51,0998,295801.49-0.01
rb2505P29502.03.01.52.01.51,1919,261352.54-0.03
rb2505P30005.06.03.55.54.510,76434,026-1,55448.77-0.08
rb2505P30507.510.06.08.010.53,90811,77779930.53-0.16
rb2505P310015.520.513.016.522.011,52323,31776181.59-0.28
rb2505P315032.040.527.532.540.57,90614,008207255.29-0.43
rb2505P320058.071.553.059.566.53,70012,834190223.67-0.59
rb2505P325094.0107.089.096.5100.01,1529,163-142107.34-0.73
rb2505P3300136.0147.0131.0147.0140.01,0848,774-3147.44-0.84
rb2505P3350179.0201.0177.0186.5184.54394,598-15480.87-0.92
rb2505P3400233.5236.5227.0233.5231.5791,5101918.32-0.96
rb2505P3450282.0286.0276.0283.0280.5106839-1629.71-0.98
rb2505P3500330.5332.0325.0332.0330.01258907541.06-0.99
rb2505P3550380.0380.001,51300-1.00
rb2505P3600430.0430.0080000-1.00
rb2505P3650480.0480.0012800-1.00
rb2505P3700530.0530.0036700-1.00
rb2505P3750580.0580.0023500-1.00
rb2505P3800630.0630.0011800-1.00
rb2505P3850680.0680.008900-1.00
rb2505P3900730.0730.001400-1.00
rb2505P3950780.0780.00000-1.00
rb2505P4000830.0830.00000-1.00
rb2505P4050880.0880.00100-1.00
rb2505P4100930.0930.00100-1.00
rb2506C2900293.0293.000000.92
rb2506C2950248.5248.500000.88
rb2506C3000207.0207.000000.82
rb2506C3050169.0169.000000.75
rb2506C3100134.5134.500000.67
rb2506C3150104.5104.500000.58
rb2506C320079.579.500000.49
rb2506C325058.558.500000.40
rb2506C330042.042.000000.31
rb2506C335029.529.501000.24
rb2506C340020.020.001000.18
rb2506C345010.010.08.58.513.02210.020.13
rb2506C35008.58.502000.09
rb2506P29005.55.55.55.57.51310.01-0.08
rb2506P29508.08.08.08.013.011400.01-0.12
rb2506P300021.521.50300-0.18
rb2506P305033.033.00100-0.25
rb2506P310048.548.50000-0.33
rb2506P315068.568.501800-0.42
rb2506P3200113.5113.5109.5109.593.52220.22-0.51
rb2506P3250122.5122.50000-0.60
rb2506P3300156.0156.00000-0.68
rb2506P3350193.0193.00000-0.76
rb2506P3400233.5233.50000-0.82
rb2506P3450276.5276.50000-0.87
rb2506P3500322.0322.00000-0.91
rb2507C2950266.0266.005000.89
rb2507C3000223.5223.502000.84
rb2507C3050184.0184.002000.77
rb2507C3100148.5148.500000.70
rb2507C3150117.0117.000000.61
rb2507C320090.090.000000.52
rb2507C325067.567.501000.43
rb2507C330049.049.004000.35
rb2507C335035.035.0010000.27
rb2507C340024.024.0017000.20
rb2507C345020.520.520.520.516.521500.040.15
rb2507C350015.515.515.515.510.513710.020.11
rb2507C355012.012.012.012.06.513910.010.07
rb2507C36004.04.0038000.05
rb2507C36508.58.57.08.02.542430.030.03
rb2507C37006.56.56.56.51.512500.010.02
rb2507C37506.06.06.06.00.5341-20.020.01
rb2507C38000.50.5051000.01
rb2507C38504.54.54.54.50.574100.030.00
rb2507P295012.014.012.013.011.5113030.14-0.11
rb2507P300019.019.005800-0.16
rb2507P305028.030.028.030.029.02827110.82-0.22
rb2507P310040.542.040.041.043.55848262.37-0.30
rb2507P315057.563.057.063.062.010175446.00-0.39
rb2507P320079.092.079.088.085.06732145.64-0.48
rb2507P3250112.5112.50200-0.57
rb2507P3300144.0144.00400-0.65
rb2507P3350179.5179.50400-0.73
rb2507P3400218.5218.50500-0.79
rb2507P3450260.5260.50400-0.85
rb2507P3500305.0305.001100-0.89
rb2507P3550351.0351.00300-0.93
rb2507P3600398.5398.50300-0.95
rb2507P3650446.5446.50000-0.97
rb2507P3700495.5495.50000-0.98
rb2507P3750545.0545.00000-0.99
rb2507P3800595.0595.00000-1.00
rb2507P3850645.0645.00000-1.00
rb2509C2950322.5322.503000.85
rb2509C3000283.0283.000000.80
rb2509C3050245.5245.500000.75
rb2509C3100211.0211.000000.70
rb2509C3150179.5179.500000.64
rb2509C3200150.5150.500000.58
rb2509C3250125.5125.502000.51
rb2509C330088.088.088.088.0103.013500.090.45
rb2509C335084.084.0024000.39
rb2509C340067.567.5035000.34
rb2509C345053.553.5030000.28
rb2509C350040.540.540.540.542.012500.040.24
rb2509C355033.033.0018000.20
rb2509C360025.025.0042000.16
rb2509C365019.019.0036000.13
rb2509C370020.020.020.020.014.522520.040.10
rb2509C375013.513.513.513.510.554900.070.08
rb2509C38008.08.0076000.06
rb2509C385014.014.010.511.05.525120150.260.05
rb2509P295023.523.523.523.526.028200.05-0.15
rb2509P300031.031.031.031.036.017310.03-0.19
rb2509P305044.546.531.543.548.531401.21-0.24
rb2509P310054.554.554.554.563.512100.05-0.30
rb2509P315081.581.50600-0.36
rb2509P3200103.0103.001000-0.42
rb2509P3250126.5126.5105.0105.0127.5218100.23-0.48
rb2509P3300155.0155.00600-0.54
rb2509P3350185.5185.501300-0.60
rb2509P3400219.0219.00300-0.66
rb2509P3450255.0255.002700-0.71
rb2509P3500293.0293.00200-0.76
rb2509P3550333.5333.50000-0.80
rb2509P3600376.0376.00100-0.84
rb2509P3650419.5419.50100-0.87
rb2509P3700464.5464.50100-0.90
rb2509P3750511.0511.00100-0.92
rb2509P3800558.0558.00000-0.94
rb2509P3850606.0606.00000-0.96
rb2510C2950325.0325.0325.0325.0332.510198103.250.83
rb2510C3000293.0293.0051000.79
rb2510C3050256.5256.50114000.74
rb2510C3100216.5216.5209.0209.0222.543349-129.090.69
rb2510C3150191.5191.50176000.63
rb2510C3200156.5163.0153.0153.0163.037371-35.750.58
rb2510C3250137.0138.5127.0131.0137.57711,333-105104.290.52
rb2510C3300116.5121.5109.5112.0115.02083,6809123.740.46
rb2510C335097.0100.090.593.095.51712,0985916.470.41
rb2510C340079.582.576.079.078.52762,7818322.050.36
rb2510C345069.069.062.065.064.026667311717.550.31
rb2510C350058.061.055.055.551.57425,04152543.500.26
rb2510C355046.047.543.043.041.02391,5203110.950.22
rb2510C360038.539.536.537.032.52783,180-5410.550.18
rb2510C365031.032.030.030.525.5642,742141.980.15
rb2510C370025.026.523.023.520.02683,0291116.600.12
rb2510C375020.522.019.019.015.02332,212-244.840.10
rb2510C380017.518.516.016.011.52432,562224.290.08
rb2510C385014.515.513.514.58.56596,7441059.430.06
rb2510P295025.026.522.525.031.59018,61031221.72-0.17
rb2510P300035.538.533.035.542.54251,40720114.85-0.21
rb2510P305046.550.545.050.055.53524357316.82-0.25
rb2510P310063.068.061.068.071.5792,169-195.01-0.31
rb2510P315085.587.580.084.090.03311,1572827.34-0.36
rb2510P3200108.0112.0103.0108.5111.53842,1276440.86-0.42
rb2510P3250133.0139.5127.5133.5135.51491,2073819.62-0.47
rb2510P3300161.5161.5155.5155.5163.066289-1010.52-0.53
rb2510P3350196.0196.0189.5191.0193.028296-55.36-0.59
rb2510P3400220.5220.5220.5220.5225.51021702.21-0.64
rb2510P3450258.5262.0258.5262.0260.5516611.30-0.69
rb2510P3500298.5300.0298.5300.0298.0958492.69-0.74
rb2510P3550337.5337.5020500-0.78
rb2510P3600379.0379.0017000-0.81
rb2510P3650421.5421.5016100-0.85
rb2510P3700466.0466.0011800-0.88
rb2510P3750511.0511.0012300-0.90
rb2510P3800557.5557.502500-0.92
rb2510P3850604.5604.502100-0.94
小计112,693548,0821,0592,886.66
相关资讯: