上海期货交易所11月13日镍期权收盘行情
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:镍期权 |
| ni2512C99000 | | | | 19,840 | 19,840 | 0 | 1 | 0 | 0 | 1.00 |
| ni2512C100000 | | | | 18,840 | 18,840 | 0 | 0 | 0 | 0 | 1.00 |
| ni2512C102000 | | | | 16,840 | 16,840 | 0 | 0 | 0 | 0 | 1.00 |
| ni2512C104000 | 14,778 | 15,018 | 14,624 | 14,814 | 14,840 | 45 | 35 | 35 | 66.79 | 1.00 |
| ni2512C106000 | 12,658 | 12,998 | 12,658 | 12,998 | 12,840 | 4 | 12 | -3 | 5.12 | 1.00 |
| ni2512C108000 | | | | 10,840 | 10,840 | 0 | 57 | 0 | 0 | 1.00 |
| ni2512C110000 | | | | 8,842 | 8,842 | 0 | 57 | 0 | 0 | 1.00 |
| ni2512C112000 | 6,972 | 6,972 | 6,972 | 6,972 | 6,866 | 7 | 54 | 1 | 4.85 | 0.98 |
| ni2512C114000 | 5,038 | 5,172 | 5,038 | 5,130 | 4,960 | 11 | 47 | 2 | 5.60 | 0.92 |
| ni2512C116000 | 3,400 | 3,400 | 2,850 | 3,190 | 3,240 | 90 | 118 | -17 | 28.12 | 0.80 |
| ni2512C118000 | 1,600 | 1,750 | 1,210 | 1,596 | 1,854 | 1,249 | 696 | 115 | 188.90 | 0.60 |
| ni2512C120000 | 682 | 732 | 500 | 680 | 902 | 9,750 | 4,479 | 1,156 | 609.11 | 0.38 |
| ni2512C122000 | 300 | 328 | 216 | 292 | 364 | 6,945 | 5,234 | 55 | 194.70 | 0.19 |
| ni2512C124000 | 160 | 192 | 120 | 162 | 118 | 4,355 | 4,776 | -86 | 68.38 | 0.08 |
| ni2512C126000 | 90 | 120 | 78 | 100 | 30 | 1,609 | 2,803 | 19 | 16.17 | 0.02 |
| ni2512C128000 | 68 | 86 | 56 | 70 | 6 | 1,610 | 2,329 | -99 | 10.93 | 0.01 |
| ni2512C130000 | 48 | 62 | 42 | 56 | 2 | 1,430 | 3,292 | 446 | 7.76 | 0.00 |
| ni2512C132000 | 26 | 38 | 22 | 28 | 2 | 220 | 835 | 24 | 0.65 | 0.00 |
| ni2512C134000 | 16 | 28 | 16 | 24 | 2 | 431 | 704 | -97 | 0.94 | 0.00 |
| ni2512C136000 | 16 | 22 | 14 | 18 | 2 | 268 | 384 | -24 | 0.48 | 0.00 |
| ni2512C138000 | 14 | 20 | 12 | 16 | 2 | 294 | 319 | 12 | 0.48 | 0 |
| ni2512C140000 | 14 | 18 | 14 | 16 | 2 | 189 | 324 | -4 | 0.31 | 0 |
| ni2512C142000 | 14 | 18 | 14 | 16 | 2 | 191 | 989 | -14 | 0.31 | 0 |
| ni2512C144000 | 14 | 18 | 10 | 12 | 2 | 363 | 923 | -30 | 0.51 | 0 |
| ni2512P99000 | 8 | 8 | 4 | 6 | 2 | 126 | 362 | -21 | 0.07 | 0 |
| ni2512P100000 | 8 | 12 | 6 | 8 | 2 | 422 | 594 | 7 | 0.36 | -0.00 |
| ni2512P102000 | 14 | 14 | 8 | 10 | 2 | 188 | 273 | -4 | 0.20 | -0.00 |
| ni2512P104000 | 18 | 18 | 8 | 12 | 2 | 269 | 218 | 1 | 0.33 | -0.00 |
| ni2512P106000 | 24 | 26 | 12 | 18 | 2 | 281 | 372 | -10 | 0.51 | -0.00 |
| ni2512P108000 | 34 | 36 | 18 | 26 | 2 | 624 | 576 | 90 | 1.55 | -0.00 |
| ni2512P110000 | 64 | 66 | 34 | 50 | 4 | 1,639 | 2,340 | 19 | 7.68 | -0.00 |
| ni2512P112000 | 60 | 110 | 48 | 68 | 26 | 505 | 461 | 40 | 3.34 | -0.02 |
| ni2512P114000 | 146 | 176 | 88 | 120 | 122 | 1,155 | 813 | 50 | 13.57 | -0.08 |
| ni2512P116000 | 278 | 340 | 170 | 252 | 402 | 4,606 | 2,450 | 299 | 105.72 | -0.20 |
| ni2512P118000 | 730 | 820 | 504 | 618 | 1,014 | 7,713 | 3,230 | -532 | 479.56 | -0.40 |
| ni2512P120000 | 1,800 | 1,944 | 1,550 | 1,702 | 2,060 | 742 | 3,455 | -37 | 128.57 | -0.62 |
| ni2512P122000 | 3,470 | 3,604 | 3,224 | 3,500 | 3,522 | 52 | 1,498 | -2 | 17.60 | -0.81 |
| ni2512P124000 | 5,282 | 5,498 | 5,176 | 5,204 | 5,276 | 18 | 612 | -2 | 9.54 | -0.92 |
| ni2512P126000 | 7,344 | 7,344 | 7,344 | 7,344 | 7,188 | 2 | 274 | 0 | 1.47 | -0.98 |
| ni2512P128000 | 9,134 | 9,236 | 9,134 | 9,180 | 9,164 | 5 | 206 | -1 | 4.59 | -0.99 |
| ni2512P130000 | 11,112 | 11,136 | 11,112 | 11,136 | 11,160 | 4 | 37 | 4 | 4.45 | -1.00 |
| ni2512P132000 | 13,180 | 13,180 | 13,130 | 13,130 | 13,160 | 4 | 45 | -1 | 5.26 | -1.00 |
| ni2512P134000 | | | | 15,160 | 15,160 | 0 | 18 | 0 | 0 | -1.00 |
| ni2512P136000 | | | | 17,160 | 17,160 | 0 | 12 | 0 | 0 | -1.00 |
| ni2512P138000 | | | | 19,160 | 19,160 | 0 | 0 | 0 | 0 | -1.00 |
| ni2512P140000 | | | | 21,160 | 21,160 | 0 | 0 | 0 | 0 | -1.00 |
| ni2512P142000 | | | | 23,160 | 23,160 | 0 | 0 | 0 | 0 | -1.00 |
| ni2512P144000 | | | | 25,160 | 25,160 | 0 | 0 | 0 | 0 | -1.00 |
| ni2601C99000 | | | | 20,000 | 20,000 | 0 | 0 | 0 | 0 | 1.00 |
| ni2601C100000 | | | | 19,000 | 19,000 | 0 | 0 | 0 | 0 | 1.00 |
| ni2601C102000 | | | | 17,002 | 17,002 | 0 | 0 | 0 | 0 | 1.00 |
| ni2601C104000 | | | | 15,020 | 15,020 | 0 | 0 | 0 | 0 | 0.99 |
| ni2601C106000 | | | | 13,062 | 13,062 | 0 | 4 | 0 | 0 | 0.97 |
| ni2601C108000 | | | | 11,148 | 11,148 | 0 | 6 | 0 | 0 | 0.95 |
| ni2601C110000 | | | | 9,308 | 9,308 | 0 | 4 | 0 | 0 | 0.91 |
| ni2601C112000 | 7,276 | 7,276 | 7,276 | 7,276 | 7,574 | 1 | 9 | 1 | 0.73 | 0.85 |
| ni2601C114000 | 5,592 | 5,766 | 5,582 | 5,582 | 5,988 | 6 | 51 | 1 | 3.40 | 0.77 |
| ni2601C116000 | 4,052 | 4,120 | 3,950 | 3,950 | 4,586 | 10 | 29 | 2 | 4.05 | 0.67 |
| ni2601C118000 | 2,558 | 2,890 | 2,516 | 2,870 | 3,392 | 78 | 341 | 57 | 20.75 | 0.57 |
| ni2601C120000 | 1,888 | 1,934 | 1,590 | 1,910 | 2,418 | 677 | 759 | 246 | 119.47 | 0.46 |
| ni2601C122000 | 1,014 | 1,256 | 1,004 | 1,220 | 1,660 | 240 | 686 | -14 | 27.31 | 0.35 |
| ni2601C124000 | 626 | 868 | 626 | 842 | 1,094 | 157 | 670 | 11 | 12.16 | 0.26 |
| ni2601C126000 | 542 | 788 | 530 | 788 | 694 | 333 | 1,698 | 132 | 20.00 | 0.18 |
| ni2601C128000 | 410 | 500 | 382 | 484 | 420 | 113 | 676 | 21 | 4.75 | 0.12 |
| ni2601C130000 | 312 | 382 | 310 | 382 | 244 | 300 | 837 | 64 | 10.18 | 0.08 |
| ni2601C132000 | 258 | 310 | 258 | 310 | 134 | 26 | 427 | -1 | 0.72 | 0.05 |
| ni2601C134000 | 228 | 254 | 220 | 254 | 72 | 274 | 278 | 105 | 6.18 | 0.03 |
| ni2601C136000 | 188 | 228 | 186 | 218 | 36 | 29 | 207 | 7 | 0.58 | 0.01 |
| ni2601C138000 | 176 | 182 | 170 | 182 | 18 | 36 | 342 | -1 | 0.62 | 0.01 |
| ni2601C140000 | 152 | 162 | 152 | 162 | 8 | 42 | 175 | -12 | 0.65 | 0.00 |
| ni2601C142000 | 130 | 150 | 130 | 144 | 4 | 13 | 246 | 1 | 0.18 | 0.00 |
| ni2601C144000 | 124 | 146 | 124 | 146 | 2 | 307 | 1,752 | 133 | 4.29 | 0.00 |
| ni2601P99000 | 76 | 76 | 54 | 54 | 2 | 87 | 230 | -6 | 0.50 | -0.00 |
| ni2601P100000 | 92 | 92 | 66 | 66 | 2 | 70 | 529 | -34 | 0.55 | -0.00 |
| ni2601P102000 | 110 | 110 | 82 | 82 | 10 | 97 | 154 | -46 | 0.97 | -0.00 |
| ni2601P104000 | 116 | 116 | 108 | 108 | 30 | 28 | 123 | -18 | 0.32 | -0.01 |
| ni2601P106000 | 158 | 158 | 138 | 138 | 74 | 11 | 159 | -3 | 0.17 | -0.03 |
| ni2601P108000 | 236 | 236 | 190 | 200 | 160 | 52 | 179 | 41 | 1.04 | -0.05 |
| ni2601P110000 | 300 | 310 | 256 | 268 | 318 | 74 | 266 | -12 | 2.06 | -0.09 |
| ni2601P112000 | 414 | 414 | 366 | 400 | 584 | 80 | 174 | -22 | 3.11 | -0.15 |
| ni2601P114000 | 628 | 642 | 570 | 620 | 996 | 95 | 407 | -1 | 5.77 | -0.23 |
| ni2601P116000 | 966 | 1,040 | 902 | 1,010 | 1,590 | 286 | 1,071 | -2 | 28.22 | -0.33 |
| ni2601P118000 | 1,688 | 1,736 | 1,508 | 1,700 | 2,394 | 253 | 1,125 | -17 | 41.40 | -0.43 |
| ni2601P120000 | 2,848 | 2,848 | 2,550 | 2,804 | 3,416 | 53 | 680 | -2 | 14.57 | -0.54 |
| ni2601P122000 | 4,000 | 4,000 | 3,970 | 3,970 | 4,654 | 4 | 155 | 0 | 1.59 | -0.65 |
| ni2601P124000 | 5,756 | 5,756 | 5,756 | 5,756 | 6,088 | 1 | 47 | 0 | 0.58 | -0.74 |
| ni2601P126000 | 7,580 | 7,580 | 7,344 | 7,344 | 7,684 | 2 | 34 | -1 | 1.49 | -0.82 |
| ni2601P128000 | | | | 9,410 | 9,410 | 0 | 20 | 0 | 0 | -0.88 |
| ni2601P130000 | 11,258 | 11,258 | 11,258 | 11,258 | 11,232 | 2 | 20 | 0 | 2.25 | -0.92 |
| ni2601P132000 | | | | 13,122 | 13,122 | 0 | 14 | 0 | 0 | -0.95 |
| ni2601P134000 | | | | 15,060 | 15,060 | 0 | 12 | 0 | 0 | -0.97 |
| ni2601P136000 | | | | 17,024 | 17,024 | 0 | 10 | 0 | 0 | -0.99 |
| ni2601P138000 | | | | 19,008 | 19,008 | 0 | 1 | 0 | 0 | -0.99 |
| ni2601P140000 | | | | 21,000 | 21,000 | 0 | 1 | 0 | 0 | -1.00 |
| ni2601P142000 | | | | 23,000 | 23,000 | 0 | 1 | 0 | 0 | -1.00 |
| ni2601P144000 | | | | 25,000 | 25,000 | 0 | 2 | 0 | 0 | -1.00 |
| ni2602C104000 | | | | 15,232 | 15,232 | 0 | 0 | 0 | 0 | 0.99 |
| ni2602C106000 | | | | 13,280 | 13,280 | 0 | 0 | 0 | 0 | 0.97 |
| ni2602C108000 | | | | 11,378 | 11,378 | 0 | 0 | 0 | 0 | 0.94 |
| ni2602C110000 | | | | 9,552 | 9,552 | 0 | 0 | 0 | 0 | 0.90 |
| ni2602C112000 | | | | 7,832 | 7,832 | 0 | 0 | 0 | 0 | 0.84 |
| ni2602C114000 | | | | 6,256 | 6,256 | 0 | 0 | 0 | 0 | 0.77 |
| ni2602C116000 | | | | 4,854 | 4,854 | 0 | 1 | 0 | 0 | 0.68 |
| ni2602C118000 | | | | 3,654 | 3,654 | 0 | 5 | 0 | 0 | 0.57 |
| ni2602C120000 | 2,616 | 2,616 | 2,616 | 2,616 | 2,662 | 1 | 12 | -1 | 0.26 | 0.47 |
| ni2602C122000 | 1,800 | 1,868 | 1,800 | 1,868 | 1,874 | 61 | 73 | 59 | 10.99 | 0.37 |
| ni2602C124000 | 1,200 | 1,376 | 1,200 | 1,376 | 1,272 | 91 | 135 | 89 | 11.64 | 0.28 |
| ni2602C126000 | 1,350 | 1,350 | 1,112 | 1,112 | 830 | 7 | 30 | 1 | 0.83 | 0.20 |
| ni2602C128000 | 876 | 914 | 832 | 914 | 524 | 4 | 24 | 2 | 0.35 | 0.14 |
| ni2602C130000 | 644 | 644 | 644 | 644 | 320 | 1 | 24 | 1 | 0.06 | 0.09 |
| ni2602C132000 | 560 | 560 | 560 | 560 | 186 | 2 | 21 | 1 | 0.11 | 0.06 |
| ni2602C134000 | 474 | 474 | 474 | 474 | 104 | 1 | 26 | 1 | 0.05 | 0.04 |
| ni2602C136000 | 396 | 398 | 396 | 398 | 56 | 3 | 29 | 3 | 0.12 | 0.02 |
| ni2602C138000 | 342 | 342 | 342 | 342 | 30 | 1 | 37 | 1 | 0.03 | 0.01 |
| ni2602P104000 | 172 | 172 | 164 | 164 | 40 | 14 | 31 | -11 | 0.24 | -0.01 |
| ni2602P106000 | 180 | 180 | 180 | 180 | 90 | 1 | 2 | 0 | 0.02 | -0.03 |
| ni2602P108000 | | | | 188 | 188 | 0 | 3 | 0 | 0 | -0.06 |
| ni2602P110000 | 468 | 468 | 468 | 468 | 360 | 1 | 8 | 1 | 0.05 | -0.10 |
| ni2602P112000 | 732 | 732 | 688 | 688 | 638 | 2 | 17 | 1 | 0.14 | -0.16 |
| ni2602P114000 | 1,070 | 1,070 | 1,000 | 1,022 | 1,058 | 32 | 84 | 31 | 3.21 | -0.23 |
| ni2602P116000 | 1,224 | 1,544 | 1,200 | 1,544 | 1,652 | 61 | 117 | 61 | 8.31 | -0.32 |
| ni2602P118000 | 2,342 | 2,342 | 2,342 | 2,342 | 2,448 | 1 | 72 | 0 | 0.23 | -0.42 |
| ni2602P120000 | | | | 3,452 | 3,452 | 0 | 9 | 0 | 0 | -0.53 |
| ni2602P122000 | | | | 4,658 | 4,658 | 0 | 1 | 0 | 0 | -0.63 |
| ni2602P124000 | | | | 6,052 | 6,052 | 0 | 0 | 0 | 0 | -0.72 |
| ni2602P126000 | | | | 7,606 | 7,606 | 0 | 0 | 0 | 0 | -0.80 |
| ni2602P128000 | | | | 9,294 | 9,294 | 0 | 0 | 0 | 0 | -0.86 |
| ni2602P130000 | | | | 11,088 | 11,088 | 0 | 0 | 0 | 0 | -0.91 |
| ni2602P132000 | | | | 12,954 | 12,954 | 0 | 0 | 0 | 0 | -0.94 |
| ni2602P134000 | | | | 14,872 | 14,872 | 0 | 0 | 0 | 0 | -0.96 |
| ni2602P136000 | | | | 16,826 | 16,826 | 0 | 0 | 0 | 0 | -0.98 |
| ni2602P138000 | | | | 18,800 | 18,800 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 51,537 | 61,686 | 2,261 | 2,371.73 | |
打印