上海期货交易所11月13日锡期权收盘行情

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:锡期权
sn2512C220000				76,700	76,700	0	0	0	0	1.00
sn2512C225000				71,700	71,700	0	0	0	0	1.00
sn2512C230000				66,700	66,700	0	0	0	0	1.00
sn2512C235000				61,700	61,700	0	0	0	0	1.00
sn2512C240000				56,700	56,700	0	0	0	0	1.00
sn2512C245000	47,132	47,132	47,132	47,132	51,700	1	1	0	4.71	1.00
sn2512C250000				46,700	46,700	0	13	0	0	1.00
sn2512C255000				41,700	41,700	0	10	0	0	1.00
sn2512C260000	33,950	38,566	33,950	38,566	36,710	6	32	4	21.87	1.00
sn2512C265000				31,750	31,750	0	35	0	0	0.99
sn2512C270000	27,474	29,524	27,474	29,524	26,856	3	75	-2	8.45	0.97
sn2512C275000	18,866	24,622	18,658	22,474	22,096	97	238	-7	216.39	0.94
sn2512C280000	14,158	20,166	14,038	18,250	17,578	138	261	-27	242.60	0.88
sn2512C285000	9,998	15,190	9,480	13,600	13,442	295	420	-74	355.87	0.80
sn2512C290000	7,006	11,396	6,144	9,800	9,812	1,094	962	-89	936.47	0.68
sn2512C295000	3,968	7,702	3,888	6,460	6,804	4,293	1,136	-282	2,364.03	0.56
sn2512C300000	2,802	5,158	2,624	4,130	4,466	30,587	2,128	-396	11,392.12	0.42
sn2512C305000	1,986	3,358	1,722	2,602	2,750	5,822	584	91	1,398.99	0.30
sn2512C310000	1,200	2,216	1,200	1,670	1,596	8,197	725	51	1,306.01	0.20
sn2512C315000	1,006	1,440	778	1,080	872	4,417	683	124	473.39	0.12
sn2512C320000	692	988	502	718	444	6,633	1,380	180	487.26	0.07
sn2512C325000	566	670	340	470	210	1,305	598	107	69.85	0.04
sn2512C330000	426	480	230	328	92	1,066	418	-5	40.06	0.02
sn2512C335000	390	426	194	220	38	21,446	2,944	-282	661.08	0.01
sn2512P220000	12	14	10	12	2	66	158	6	0.08	0
sn2512P225000	10	12	10	12	2	33	82	-2	0.04	-0.00
sn2512P230000	12	14	12	14	2	46	94	0	0.06	-0.00
sn2512P235000	10	26	10	14	2	101	113	12	0.15	-0.00
sn2512P240000	14	28	12	14	2	185	134	17	0.29	-0.00
sn2512P245000	16	18	12	14	2	331	194	-93	0.50	-0.00
sn2512P250000	20	24	18	22	2	244	270	-2	0.53	-0.00
sn2512P255000	20	30	20	24	4	168	204	0	0.42	-0.00
sn2512P260000	34	60	30	34	16	254	520	62	0.92	-0.00
sn2512P265000	40	68	32	48	56	641	524	150	3.16	-0.01
sn2512P270000	100	112	80	92	164	1,865	1,615	31	18.05	-0.03
sn2512P275000	136	232	136	148	404	2,112	1,076	75	38.59	-0.06
sn2512P280000	476	530	280	330	884	4,627	1,809	567	179.91	-0.12
sn2512P285000	1,100	1,294	620	728	1,746	4,146	1,248	383	398.17	-0.20
sn2512P290000	2,900	3,000	1,350	1,550	3,114	5,859	1,461	1,099	1,181.29	-0.32
sn2512P295000	5,420	5,676	2,844	3,326	5,104	2,424	305	213	927.18	-0.44
sn2512P300000	9,102	9,102	5,240	6,192	7,764	213	85	48	136.44	-0.58
sn2512P305000	12,854	12,854	8,560	9,938	11,048	38	23	10	37.33	-0.70
sn2512P310000	16,036	16,036	12,400	14,082	14,892	37	24	13	51.41	-0.80
sn2512P315000	19,718	19,718	16,778	18,420	19,164	21	16	-1	37.56	-0.88
sn2512P320000	24,362	24,362	21,826	23,110	23,736	8	12	2	18.49	-0.93
sn2512P325000	29,180	29,180	29,180	29,180	28,502	2	3	1	5.84	-0.96
sn2512P330000				33,384	33,384	0	0	0	0	-0.98
sn2512P335000				38,330	38,330	0	0	0	0	-0.99
sn2601C245000				52,210	52,210	0	2	0	0	0.99
sn2601C250000				47,262	47,262	0	10	0	0	0.99
sn2601C255000	42,986	43,710	42,986	43,710	42,366	3	6	3	13.03	0.98
sn2601C260000	38,434	38,668	38,434	38,668	37,552	3	6	0	11.56	0.96
sn2601C265000	33,820	33,820	33,820	33,820	32,872	1	4	0	3.38	0.93
sn2601C270000	28,416	30,394	28,416	30,394	28,368	4	4	-1	11.74	0.89
sn2601C275000	20,350	25,552	20,350	25,552	24,088	19	29	-4	45.20	0.85
sn2601C280000	18,928	21,108	18,888	21,108	20,122	7	68	5	13.68	0.79
sn2601C285000	13,392	16,036	13,392	15,656	16,492	85	111	3	128.95	0.72
sn2601C290000	9,262	14,200	9,262	12,618	13,254	32	311	0	37.44	0.64
sn2601C295000	6,920	11,100	6,920	9,570	10,444	75	192	-4	66.40	0.55
sn2601C300000	5,400	8,788	5,250	7,666	8,042	406	335	126	292.76	0.47
sn2601C305000	4,200	6,854	4,000	5,780	6,072	245	168	71	135.85	0.39
sn2601C310000	3,200	5,018	3,200	4,786	4,474	189	85	2	76.01	0.31
sn2601C315000	2,482	4,194	2,470	3,498	3,226	191	77	10	64.28	0.24
sn2601C320000	2,000	3,538	1,962	2,926	2,278	250	106	21	69.27	0.18
sn2601C325000	1,462	2,900	1,462	2,462	1,560	963	497	111	220.54	0.14
sn2601C330000	1,298	2,474	1,298	2,098	1,058	748	250	250	145.73	0.10
sn2601P245000	180	206	162	188	48	86	156	-2	1.53	-0.01
sn2601P250000	244	248	208	222	106	82	111	13	1.87	-0.01
sn2601P255000	312	312	250	260	214	37	61	19	1.02	-0.02
sn2601P260000	448	452	348	352	400	111	145	29	4.36	-0.04
sn2601P265000	596	596	506	514	718	61	101	27	3.38	-0.07
sn2601P270000	1,000	1,000	714	752	1,210	108	145	30	8.61	-0.10
sn2601P275000	1,384	1,384	1,046	1,162	1,926	183	228	17	21.17	-0.15
sn2601P280000	2,350	2,350	1,544	1,664	2,954	174	247	43	30.38	-0.21
sn2601P285000	3,346	3,484	2,418	2,616	4,320	278	261	64	78.43	-0.28
sn2601P290000	5,288	5,288	3,842	4,288	6,074	265	180	75	114.31	-0.36
sn2601P295000	7,766	8,494	5,848	6,324	8,256	151	87	65	100.56	-0.45
sn2601P300000	10,808	11,244	8,678	9,154	10,848	89	55	45	84.96	-0.53
sn2601P305000	13,904	13,926	12,098	13,050	13,872	24	25	17	31.61	-0.61
sn2601P310000	16,494	16,920	15,658	16,872	17,268	15	11	4	24.63	-0.69
sn2601P315000	20,656	20,656	19,860	19,860	21,012	4	6	0	8.10	-0.76
sn2601P320000				25,058	25,058	0	2	0	0	-0.81
sn2601P325000				29,336	29,336	0	0	0	0	-0.86
sn2601P330000				33,830	33,830	0	0	0	0	-0.90
sn2602C245000				52,530	52,530	0	0	0	0	0.98
sn2602C250000				47,704	47,704	0	0	0	0	0.97
sn2602C255000				42,968	42,968	0	0	0	0	0.95
sn2602C260000				38,374	38,374	0	0	0	0	0.92
sn2602C265000				33,938	33,938	0	0	0	0	0.89
sn2602C270000				29,702	29,702	0	0	0	0	0.85
sn2602C275000				25,730	25,730	0	0	0	0	0.80
sn2602C280000				22,022	22,022	0	0	0	0	0.74
sn2602C285000				18,608	18,608	0	0	0	0	0.68
sn2602C290000				15,552	15,552	0	0	0	0	0.62
sn2602C295000				12,832	12,832	0	0	0	0	0.55
sn2602C300000				10,444	10,444	0	1	0	0	0.48
sn2602C305000	6,564	6,564	6,564	6,564	8,380	1	1	1	0.66	0.42
sn2602C310000	5,296	5,296	5,296	5,296	6,626	1	1	1	0.53	0.35
sn2602C315000	4,192	4,552	4,192	4,552	5,190	2	2	2	0.87	0.30
sn2602C320000	3,472	4,042	3,468	4,042	4,010	9	9	7	3.34	0.24
sn2602C325000	2,436	3,542	2,436	3,410	3,058	55	47	36	17.12	0.20
sn2602C330000	1,850	2,902	1,850	2,902	2,298	23	18	18	5.85	0.16
sn2602P245000	286	422	286	300	242	8	11	8	0.28	-0.02
sn2602P250000	398	480	390	390	420	13	14	12	0.55	-0.03
sn2602P255000	556	556	556	556	682	1	1	1	0.06	-0.05
sn2602P260000	744	744	744	744	1,086	1	1	1	0.07	-0.08
sn2602P265000				1,644	1,644	0	3	0	0	-0.11
sn2602P270000				2,400	2,400	0	1	0	0	-0.15
sn2602P275000				3,420	3,420	0	0	0	0	-0.20
sn2602P280000	2,664	2,664	2,664	2,664	4,702	1	4	1	0.27	-0.25
sn2602P285000				6,276	6,276	0	0	0	0	-0.31
sn2602P290000				8,208	8,208	0	1	0	0	-0.38
sn2602P295000	8,122	8,122	8,122	8,122	10,478	1	1	1	0.81	-0.45
sn2602P300000	10,934	10,934	10,934	10,934	13,078	1	1	1	1.09	-0.51
sn2602P305000	14,264	14,264	14,264	14,264	16,002	1	1	1	1.43	-0.58
sn2602P310000				19,236	19,236	0	0	0	0	-0.64
sn2602P315000				22,788	22,788	0	0	0	0	-0.70
sn2602P320000				26,600	26,600	0	0	0	0	-0.76
sn2602P325000				30,636	30,636	0	0	0	0	-0.80
sn2602P330000				34,870	34,870	0	0	0	0	-0.84
小计						113,828	26,813	3,114	24,899.22

相关资讯: