上海期货交易所11月13日铅期权收盘行情
发布时间：2025年11月13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:铅期权 |
| pb2512C14600 | | | | 3,080 | 3,080 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C14800 | | | | 2,880 | 2,880 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15000 | | | | 2,680 | 2,680 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15200 | | | | 2,480 | 2,480 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15400 | | | | 2,280 | 2,280 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15600 | | | | 2,080 | 2,080 | 0 | 5 | 0 | 0 | 1.00 |
| pb2512C15800 | | | | 1,880 | 1,880 | 0 | 30 | 0 | 0 | 1.00 |
| pb2512C16000 | | | | 1,680 | 1,680 | 0 | 25 | 0 | 0 | 1.00 |
| pb2512C16200 | 1,539 | 1,539 | 1,479 | 1,479 | 1,480 | 25 | 25 | 1 | 18.73 | 1.00 |
| pb2512C16400 | 1,340 | 1,352 | 1,278 | 1,278 | 1,280 | 8 | 29 | 0 | 5.33 | 1.00 |
| pb2512C16600 | 1,160 | 1,160 | 1,073 | 1,073 | 1,081 | 16 | 29 | -5 | 8.86 | 0.99 |
| pb2512C16800 | 794 | 794 | 794 | 794 | 885 | 1 | 31 | 1 | 0.40 | 0.97 |
| pb2512C17000 | 730 | 790 | 669 | 673 | 695 | 26 | 118 | 6 | 9.05 | 0.93 |
| pb2512C17200 | 443 | 594 | 418 | 475 | 517 | 71 | 228 | 1 | 17.81 | 0.85 |
| pb2512C17400 | 315 | 438 | 257 | 304 | 361 | 243 | 475 | -26 | 41.19 | 0.73 |
| pb2512C17600 | 168 | 284 | 146 | 172 | 233 | 897 | 739 | -174 | 86.27 | 0.57 |
| pb2512C17800 | 110 | 161 | 81 | 90 | 137 | 1,564 | 757 | 66 | 87.96 | 0.41 |
| pb2512C18000 | 64 | 89 | 46 | 54 | 73 | 7,720 | 2,065 | -180 | 246.32 | 0.26 |
| pb2512C18200 | 41 | 50 | 27 | 29 | 35 | 1,209 | 460 | 73 | 22.40 | 0.15 |
| pb2512C18400 | 25 | 31 | 16 | 19 | 15 | 977 | 475 | 72 | 10.90 | 0.07 |
| pb2512C18600 | 18 | 20 | 10 | 13 | 5 | 517 | 364 | -34 | 3.62 | 0.03 |
| pb2512C18800 | 11 | 13 | 7 | 8 | 1 | 510 | 701 | 14 | 2.47 | 0.01 |
| pb2512C19000 | 8 | 9 | 5 | 6 | 1 | 697 | 1,189 | -106 | 2.59 | 0.00 |
| pb2512C19200 | 5 | 6 | 3 | 3 | 1 | 145 | 302 | -7 | 0.28 | 0.00 |
| pb2512C19400 | 5 | 5 | 3 | 3 | 1 | 190 | 585 | -67 | 0.37 | 0.00 |
| pb2512C19600 | 4 | 4 | 3 | 3 | 1 | 180 | 65 | 65 | 0.27 | 0.00 |
| pb2512P14600 | | | | 1 | 1 | 0 | 174 | 0 | 0 | 0 |
| pb2512P14800 | 1 | 1 | 1 | 1 | 1 | 20 | 167 | 0 | 0.01 | 0 |
| pb2512P15000 | 1 | 1 | 1 | 1 | 1 | 22 | 167 | -2 | 0.01 | 0 |
| pb2512P15200 | | | | 1 | 1 | 0 | 134 | 0 | 0 | -0.00 |
| pb2512P15400 | 2 | 2 | 2 | 2 | 1 | 6 | 95 | -6 | 0.01 | -0.00 |
| pb2512P15600 | 2 | 3 | 2 | 2 | 1 | 102 | 92 | -9 | 0.10 | -0.00 |
| pb2512P15800 | 3 | 3 | 2 | 2 | 1 | 55 | 124 | 35 | 0.06 | -0.00 |
| pb2512P16000 | 4 | 4 | 2 | 2 | 1 | 67 | 147 | 23 | 0.09 | -0.00 |
| pb2512P16200 | 5 | 5 | 3 | 3 | 1 | 143 | 265 | 57 | 0.26 | -0.00 |
| pb2512P16400 | 6 | 6 | 4 | 5 | 1 | 124 | 278 | 22 | 0.28 | -0.00 |
| pb2512P16600 | 9 | 9 | 5 | 6 | 1 | 148 | 247 | 46 | 0.47 | -0.01 |
| pb2512P16800 | 13 | 16 | 10 | 12 | 5 | 1,583 | 2,069 | 1,373 | 10.00 | -0.03 |
| pb2512P17000 | 19 | 19 | 10 | 15 | 15 | 302 | 430 | -14 | 2.19 | -0.07 |
| pb2512P17200 | 33 | 35 | 17 | 26 | 38 | 482 | 516 | -26 | 6.44 | -0.15 |
| pb2512P17400 | 75 | 77 | 31 | 57 | 81 | 899 | 663 | 62 | 23.02 | -0.27 |
| pb2512P17600 | 146 | 161 | 72 | 111 | 153 | 1,015 | 266 | -9 | 55.63 | -0.43 |
| pb2512P17800 | 278 | 293 | 153 | 222 | 257 | 340 | 222 | -3 | 33.96 | -0.59 |
| pb2512P18000 | 435 | 466 | 284 | 362 | 393 | 81 | 180 | -22 | 14.87 | -0.74 |
| pb2512P18200 | 476 | 537 | 476 | 537 | 555 | 23 | 84 | -18 | 6.18 | -0.85 |
| pb2512P18400 | 722 | 722 | 722 | 722 | 734 | 5 | 46 | -5 | 1.80 | -0.93 |
| pb2512P18600 | 956 | 956 | 918 | 918 | 925 | 9 | 26 | 2 | 4.24 | -0.97 |
| pb2512P18800 | 1,150 | 1,150 | 1,073 | 1,096 | 1,121 | 13 | 43 | -8 | 7.23 | -0.99 |
| pb2512P19000 | 1,316 | 1,329 | 1,296 | 1,329 | 1,320 | 28 | 18 | 13 | 18.35 | -1.00 |
| pb2512P19200 | | | | 1,520 | 1,520 | 0 | 0 | 0 | 0 | -1.00 |
| pb2512P19400 | | | | 1,720 | 1,720 | 0 | 0 | 0 | 0 | -1.00 |
| pb2512P19600 | | | | 1,920 | 1,920 | 0 | 0 | 0 | 0 | -1.00 |
| pb2601C15200 | | | | 2,510 | 2,510 | 0 | 0 | 0 | 0 | 1.00 |
| pb2601C15400 | | | | 2,310 | 2,310 | 0 | 1 | 0 | 0 | 1.00 |
| pb2601C15600 | | | | 2,110 | 2,110 | 0 | 1 | 0 | 0 | 1.00 |
| pb2601C15800 | | | | 1,911 | 1,911 | 0 | 0 | 0 | 0 | 0.99 |
| pb2601C16000 | | | | 1,713 | 1,713 | 0 | 8 | 0 | 0 | 0.99 |
| pb2601C16200 | 1,576 | 1,576 | 1,576 | 1,576 | 1,518 | 10 | 19 | 0 | 7.74 | 0.97 |
| pb2601C16400 | | | | 1,326 | 1,326 | 0 | 10 | 0 | 0 | 0.95 |
| pb2601C16600 | | | | 1,141 | 1,141 | 0 | 9 | 0 | 0 | 0.92 |
| pb2601C16800 | | | | 964 | 964 | 0 | 14 | 0 | 0 | 0.87 |
| pb2601C17000 | 755 | 785 | 755 | 785 | 797 | 2 | 17 | -2 | 0.77 | 0.81 |
| pb2601C17200 | 578 | 613 | 542 | 610 | 646 | 116 | 55 | -39 | 32.42 | 0.74 |
| pb2601C17400 | 438 | 552 | 405 | 469 | 510 | 58 | 40 | -12 | 13.32 | 0.65 |
| pb2601C17600 | 322 | 421 | 295 | 345 | 392 | 287 | 100 | 42 | 49.93 | 0.56 |
| pb2601C17800 | 240 | 331 | 240 | 264 | 293 | 109 | 184 | -2 | 14.46 | 0.47 |
| pb2601C18000 | 135 | 240 | 135 | 190 | 213 | 334 | 606 | 4 | 29.05 | 0.37 |
| pb2601C18200 | 114 | 146 | 110 | 135 | 149 | 121 | 167 | 29 | 8.04 | 0.29 |
| pb2601C18400 | 84 | 130 | 84 | 104 | 102 | 109 | 227 | 9 | 5.90 | 0.22 |
| pb2601C18600 | 67 | 101 | 67 | 82 | 67 | 105 | 137 | 4 | 4.35 | 0.16 |
| pb2601C18800 | 53 | 79 | 53 | 65 | 43 | 140 | 206 | 45 | 4.85 | 0.11 |
| pb2601C19000 | 43 | 68 | 43 | 52 | 26 | 28 | 181 | -4 | 0.77 | 0.07 |
| pb2601C19200 | 38 | 47 | 38 | 47 | 15 | 44 | 228 | -4 | 0.93 | 0.05 |
| pb2601C19400 | 31 | 44 | 30 | 40 | 9 | 25 | 324 | 8 | 0.44 | 0.03 |
| pb2601C19600 | 24 | 35 | 24 | 31 | 5 | 157 | 68 | 68 | 2.17 | 0.02 |
| pb2601P15200 | 4 | 4 | 4 | 4 | 1 | 45 | 200 | 10 | 0.09 | -0.00 |
| pb2601P15400 | 4 | 5 | 4 | 5 | 1 | 35 | 102 | 10 | 0.09 | -0.00 |
| pb2601P15600 | 5 | 8 | 5 | 8 | 1 | 51 | 75 | 14 | 0.14 | -0.00 |
| pb2601P15800 | 7 | 10 | 7 | 10 | 2 | 69 | 72 | 13 | 0.28 | -0.01 |
| pb2601P16000 | 11 | 13 | 11 | 13 | 4 | 26 | 82 | 0 | 0.15 | -0.02 |
| pb2601P16200 | 15 | 16 | 15 | 16 | 9 | 47 | 74 | -19 | 0.36 | -0.03 |
| pb2601P16400 | 22 | 22 | 21 | 21 | 18 | 6 | 75 | 4 | 0.07 | -0.05 |
| pb2601P16600 | 34 | 34 | 30 | 33 | 32 | 73 | 122 | -40 | 1.21 | -0.08 |
| pb2601P16800 | 55 | 55 | 46 | 46 | 55 | 67 | 107 | -27 | 1.66 | -0.13 |
| pb2601P17000 | 76 | 83 | 71 | 77 | 88 | 66 | 198 | 11 | 2.61 | -0.19 |
| pb2601P17200 | 120 | 126 | 95 | 109 | 136 | 83 | 127 | 28 | 4.90 | -0.26 |
| pb2601P17400 | 180 | 190 | 146 | 176 | 200 | 110 | 142 | 59 | 9.94 | -0.35 |
| pb2601P17600 | 266 | 277 | 218 | 247 | 282 | 131 | 85 | 55 | 17.20 | -0.44 |
| pb2601P17800 | 383 | 398 | 313 | 345 | 383 | 74 | 63 | 37 | 13.81 | -0.53 |
| pb2601P18000 | 515 | 535 | 429 | 501 | 503 | 39 | 30 | 16 | 9.65 | -0.62 |
| pb2601P18200 | 666 | 667 | 566 | 625 | 639 | 50 | 55 | 45 | 15.79 | -0.71 |
| pb2601P18400 | 834 | 862 | 757 | 804 | 791 | 52 | 29 | 24 | 20.93 | -0.78 |
| pb2601P18600 | 1,014 | 1,014 | 980 | 980 | 956 | 6 | 10 | 5 | 3.02 | -0.84 |
| pb2601P18800 | 1,199 | 1,199 | 1,163 | 1,163 | 1,131 | 7 | 20 | 5 | 4.16 | -0.89 |
| pb2601P19000 | | | | 1,315 | 1,315 | 0 | 0 | 0 | 0 | -0.93 |
| pb2601P19200 | | | | 1,504 | 1,504 | 0 | 0 | 0 | 0 | -0.95 |
| pb2601P19400 | | | | 1,697 | 1,697 | 0 | 0 | 0 | 0 | -0.97 |
| pb2601P19600 | | | | 1,893 | 1,893 | 0 | 0 | 0 | 0 | -0.98 |
| 小计 | | 23,145 | 19,420 | 1,607 | 1,031.18 | |
打印