上海期货交易所11月14日铅期权收盘行情
发布时间：2025年11月14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 | | | | 2,985 | 2,985 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C14800 | | | | 2,785 | 2,785 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15000 | | | | 2,585 | 2,585 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15200 | | | | 2,385 | 2,385 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15400 | | | | 2,185 | 2,185 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15600 | | | | 1,985 | 1,985 | 0 | 5 | 0 | 0 | 1.00 |
| pb2512C15800 | | | | 1,785 | 1,785 | 0 | 30 | 0 | 0 | 1.00 |
| pb2512C16000 | | | | 1,585 | 1,585 | 0 | 25 | 0 | 0 | 1.00 |
| pb2512C16200 | | | | 1,385 | 1,385 | 0 | 25 | 0 | 0 | 1.00 |
| pb2512C16400 | | | | 1,185 | 1,185 | 0 | 29 | 0 | 0 | 1.00 |
| pb2512C16600 | 973 | 973 | 973 | 973 | 986 | 2 | 29 | 0 | 0.97 | 0.99 |
| pb2512C16800 | | | | 791 | 791 | 0 | 31 | 0 | 0 | 0.96 |
| pb2512C17000 | 663 | 663 | 522 | 522 | 604 | 10 | 118 | 0 | 2.95 | 0.91 |
| pb2512C17200 | 485 | 487 | 319 | 321 | 433 | 75 | 203 | -25 | 14.72 | 0.81 |
| pb2512C17400 | 328 | 328 | 165 | 195 | 287 | 194 | 471 | -4 | 23.36 | 0.66 |
| pb2512C17600 | 188 | 196 | 81 | 94 | 173 | 642 | 675 | -64 | 42.92 | 0.49 |
| pb2512C17800 | 100 | 109 | 43 | 52 | 94 | 957 | 956 | 199 | 35.87 | 0.32 |
| pb2512C18000 | 53 | 61 | 24 | 32 | 45 | 4,309 | 2,547 | 482 | 94.47 | 0.19 |
| pb2512C18200 | 33 | 35 | 15 | 16 | 19 | 689 | 465 | 5 | 8.19 | 0.09 |
| pb2512C18400 | 21 | 21 | 8 | 9 | 7 | 489 | 561 | 86 | 3.16 | 0.04 |
| pb2512C18600 | 13 | 13 | 6 | 6 | 2 | 216 | 423 | 59 | 0.89 | 0.02 |
| pb2512C18800 | 8 | 8 | 3 | 3 | 1 | 216 | 736 | 35 | 0.53 | 0.00 |
| pb2512C19000 | 6 | 6 | 2 | 2 | 1 | 486 | 1,035 | -154 | 0.86 | 0.00 |
| pb2512C19200 | 3 | 3 | 2 | 2 | 1 | 63 | 297 | -5 | 0.08 | 0.00 |
| pb2512C19400 | 3 | 3 | 2 | 2 | 1 | 55 | 577 | -8 | 0.07 | 0.00 |
| pb2512C19600 | 2 | 2 | 2 | 2 | 1 | 24 | 65 | 0 | 0.02 | 0.00 |
| pb2512P14600 | 5 | 6 | 2 | 2 | 1 | 14 | 175 | 1 | 0.03 | 0 |
| pb2512P14800 | | | | 1 | 1 | 0 | 167 | 0 | 0 | 0 |
| pb2512P15000 | | | | 1 | 1 | 0 | 167 | 0 | 0 | 0 |
| pb2512P15200 | 1 | 1 | 1 | 1 | 1 | 5 | 134 | 0 | 0.00 | -0.00 |
| pb2512P15400 | 1 | 1 | 1 | 1 | 1 | 10 | 88 | -7 | 0.01 | -0.00 |
| pb2512P15600 | | | | 1 | 1 | 0 | 92 | 0 | 0 | -0.00 |
| pb2512P15800 | 2 | 2 | 2 | 2 | 1 | 2 | 123 | -1 | 0.00 | -0.00 |
| pb2512P16000 | 2 | 3 | 2 | 3 | 1 | 59 | 126 | -21 | 0.06 | -0.00 |
| pb2512P16200 | 3 | 3 | 3 | 3 | 1 | 57 | 235 | -30 | 0.08 | -0.00 |
| pb2512P16400 | 4 | 4 | 4 | 4 | 1 | 2 | 279 | 1 | 0.00 | -0.00 |
| pb2512P16600 | 6 | 7 | 6 | 7 | 1 | 92 | 284 | 37 | 0.26 | -0.01 |
| pb2512P16800 | 11 | 13 | 11 | 11 | 6 | 257 | 2,045 | -24 | 1.49 | -0.04 |
| pb2512P17000 | 16 | 20 | 15 | 19 | 19 | 110 | 429 | -1 | 0.99 | -0.09 |
| pb2512P17200 | 27 | 44 | 27 | 37 | 48 | 278 | 513 | -3 | 5.04 | -0.19 |
| pb2512P17400 | 55 | 105 | 43 | 83 | 102 | 714 | 679 | 16 | 26.76 | -0.34 |
| pb2512P17600 | 113 | 208 | 113 | 180 | 188 | 193 | 247 | -19 | 15.29 | -0.51 |
| pb2512P17800 | 265 | 327 | 265 | 270 | 309 | 33 | 217 | -5 | 5.05 | -0.68 |
| pb2512P18000 | | | | 460 | 460 | 0 | 180 | 0 | 0 | -0.81 |
| pb2512P18200 | 576 | 576 | 576 | 576 | 634 | 9 | 80 | -4 | 2.71 | -0.91 |
| pb2512P18400 | | | | 822 | 822 | 0 | 46 | 0 | 0 | -0.96 |
| pb2512P18600 | | | | 1,017 | 1,017 | 0 | 26 | 0 | 0 | -0.99 |
| pb2512P18800 | | | | 1,215 | 1,215 | 0 | 43 | 0 | 0 | -1.00 |
| pb2512P19000 | | | | 1,415 | 1,415 | 0 | 18 | 0 | 0 | -1.00 |
| pb2512P19200 | | | | 1,615 | 1,615 | 0 | 0 | 0 | 0 | -1.00 |
| pb2512P19400 | | | | 1,815 | 1,815 | 0 | 0 | 0 | 0 | -1.00 |
| pb2512P19600 | | | | 2,015 | 2,015 | 0 | 0 | 0 | 0 | -1.00 |
| pb2601C15200 | | | | 2,400 | 2,400 | 0 | 0 | 0 | 0 | 1.00 |
| pb2601C15400 | | | | 2,200 | 2,200 | 0 | 1 | 0 | 0 | 1.00 |
| pb2601C15600 | | | | 2,001 | 2,001 | 0 | 1 | 0 | 0 | 0.99 |
| pb2601C15800 | | | | 1,804 | 1,804 | 0 | 0 | 0 | 0 | 0.98 |
| pb2601C16000 | | | | 1,609 | 1,609 | 0 | 8 | 0 | 0 | 0.97 |
| pb2601C16200 | | | | 1,418 | 1,418 | 0 | 19 | 0 | 0 | 0.95 |
| pb2601C16400 | | | | 1,233 | 1,233 | 0 | 10 | 0 | 0 | 0.92 |
| pb2601C16600 | | | | 1,054 | 1,054 | 0 | 9 | 0 | 0 | 0.88 |
| pb2601C16800 | | | | 887 | 887 | 0 | 14 | 0 | 0 | 0.82 |
| pb2601C17000 | 764 | 764 | 610 | 625 | 732 | 11 | 25 | 8 | 3.77 | 0.76 |
| pb2601C17200 | 602 | 602 | 602 | 602 | 592 | 5 | 50 | -5 | 1.50 | 0.68 |
| pb2601C17400 | 459 | 460 | 349 | 349 | 468 | 26 | 54 | 14 | 5.12 | 0.60 |
| pb2601C17600 | 347 | 347 | 279 | 279 | 361 | 15 | 95 | -5 | 2.37 | 0.51 |
| pb2601C17800 | 244 | 244 | 186 | 186 | 272 | 44 | 199 | 15 | 4.54 | 0.42 |
| pb2601C18000 | 182 | 186 | 132 | 132 | 199 | 56 | 598 | -8 | 4.41 | 0.34 |
| pb2601C18200 | 130 | 130 | 105 | 107 | 143 | 30 | 160 | -7 | 1.73 | 0.27 |
| pb2601C18400 | 93 | 94 | 79 | 79 | 99 | 26 | 235 | 8 | 1.15 | 0.20 |
| pb2601C18600 | 80 | 80 | 66 | 66 | 67 | 50 | 140 | 3 | 1.80 | 0.15 |
| pb2601C18800 | 63 | 65 | 53 | 53 | 44 | 54 | 212 | 6 | 1.58 | 0.10 |
| pb2601C19000 | 49 | 49 | 44 | 44 | 28 | 15 | 174 | -7 | 0.34 | 0.07 |
| pb2601C19200 | 45 | 45 | 38 | 38 | 17 | 30 | 223 | -5 | 0.56 | 0.05 |
| pb2601C19400 | 38 | 38 | 35 | 35 | 10 | 16 | 324 | 0 | 0.29 | 0.03 |
| pb2601C19600 | 29 | 29 | 26 | 26 | 6 | 3 | 70 | 2 | 0.04 | 0.02 |
| pb2601P15200 | 4 | 4 | 4 | 4 | 1 | 73 | 190 | -10 | 0.15 | -0.00 |
| pb2601P15400 | 6 | 6 | 6 | 6 | 1 | 5 | 107 | 5 | 0.01 | -0.00 |
| pb2601P15600 | | | | 2 | 2 | 0 | 75 | 0 | 0 | -0.01 |
| pb2601P15800 | | | | 5 | 5 | 0 | 72 | 0 | 0 | -0.02 |
| pb2601P16000 | 14 | 14 | 13 | 14 | 10 | 4 | 85 | 3 | 0.03 | -0.03 |
| pb2601P16200 | 18 | 18 | 18 | 18 | 19 | 5 | 74 | 0 | 0.04 | -0.05 |
| pb2601P16400 | 26 | 26 | 26 | 26 | 34 | 1 | 75 | 0 | 0.01 | -0.08 |
| pb2601P16600 | 37 | 41 | 37 | 41 | 56 | 2 | 122 | 0 | 0.04 | -0.12 |
| pb2601P16800 | 58 | 67 | 56 | 67 | 88 | 18 | 113 | 6 | 0.60 | -0.18 |
| pb2601P17000 | 74 | 100 | 74 | 100 | 133 | 17 | 186 | -12 | 0.83 | -0.24 |
| pb2601P17200 | 142 | 151 | 142 | 151 | 192 | 2 | 126 | -1 | 0.15 | -0.32 |
| pb2601P17400 | 200 | 242 | 200 | 242 | 268 | 7 | 138 | -4 | 0.76 | -0.40 |
| pb2601P17600 | 261 | 300 | 261 | 300 | 361 | 9 | 90 | 5 | 1.24 | -0.49 |
| pb2601P17800 | 466 | 492 | 466 | 492 | 472 | 10 | 63 | 0 | 2.40 | -0.58 |
| pb2601P18000 | 541 | 575 | 541 | 575 | 599 | 10 | 30 | 0 | 2.79 | -0.66 |
| pb2601P18200 | 808 | 808 | 808 | 808 | 742 | 4 | 51 | -4 | 1.62 | -0.73 |
| pb2601P18400 | | | | 898 | 898 | 0 | 29 | 0 | 0 | -0.80 |
| pb2601P18600 | | | | 1,066 | 1,066 | 0 | 10 | 0 | 0 | -0.85 |
| pb2601P18800 | | | | 1,242 | 1,242 | 0 | 20 | 0 | 0 | -0.89 |
| pb2601P19000 | | | | 1,427 | 1,427 | 0 | 0 | 0 | 0 | -0.93 |
| pb2601P19200 | | | | 1,616 | 1,616 | 0 | 0 | 0 | 0 | -0.95 |
| pb2601P19400 | | | | 1,809 | 1,809 | 0 | 0 | 0 | 0 | -0.97 |
| pb2601P19600 | | | | 2,004 | 2,004 | 0 | 0 | 0 | 0 | -0.98 |
| 小计 | | 10,810 | 19,973 | 553 | 326.71 | |
打印