上海期货交易所11月14日锡期权收盘行情

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:锡期权
sn2512C220000				74,250	74,250	0	0	0	0	1.00
sn2512C225000				69,250	69,250	0	0	0	0	1.00
sn2512C230000				64,250	64,250	0	0	0	0	1.00
sn2512C235000				59,250	59,250	0	0	0	0	1.00
sn2512C240000				54,250	54,250	0	0	0	0	1.00
sn2512C245000				49,250	49,250	0	1	0	0	1.00
sn2512C250000				44,250	44,250	0	13	0	0	1.00
sn2512C255000				39,250	39,250	0	10	0	0	1.00
sn2512C260000	34,660	34,836	32,430	32,430	34,252	9	25	-7	30.66	1.00
sn2512C265000	31,716	31,716	27,454	27,454	29,276	4	33	-2	11.83	0.99
sn2512C270000				24,356	24,356	0	75	0	0	0.98
sn2512C275000	21,806	21,806	17,520	17,520	19,570	19	228	-10	36.61	0.94
sn2512C280000	16,092	17,150	12,768	12,768	15,046	62	250	-11	91.19	0.88
sn2512C285000	10,908	12,548	6,940	6,940	10,968	175	393	-27	184.65	0.77
sn2512C290000	8,200	8,824	4,346	4,518	7,508	462	934	-28	286.15	0.64
sn2512C295000	5,002	5,838	2,500	2,600	4,784	2,561	1,257	121	984.56	0.49
sn2512C300000	4,130	4,130	1,462	1,550	2,810	12,157	2,522	394	3,187.34	0.34
sn2512C305000	2,150	2,454	876	908	1,522	5,753	653	69	940.20	0.21
sn2512C310000	1,350	1,610	538	564	756	4,614	730	5	479.41	0.12
sn2512C315000	888	1,070	340	378	338	1,835	696	13	120.15	0.06
sn2512C320000	930	930	224	246	142	2,469	1,159	-221	110.81	0.03
sn2512C325000	356	490	148	164	52	525	572	-26	15.00	0.01
sn2512C330000	358	358	102	120	18	495	411	-7	10.01	0.00
sn2512C335000	200	262	74	84	4	5,592	2,796	-148	91.53	0.00
sn2512P220000	12	12	10	10	2	21	148	-10	0.02	0
sn2512P225000	10	10	10	10	2	21	82	0	0.02	0
sn2512P230000	14	14	6	10	2	53	88	-6	0.06	-0.00
sn2512P235000	12	14	10	12	2	81	103	-10	0.10	-0.00
sn2512P240000	12	12	12	12	2	34	136	2	0.04	-0.00
sn2512P245000	12	16	10	12	2	330	192	-2	0.40	-0.00
sn2512P250000	18	20	16	18	2	208	271	1	0.39	-0.00
sn2512P255000	20	22	18	22	2	286	261	57	0.58	-0.00
sn2512P260000	28	34	22	30	8	456	581	61	1.29	-0.00
sn2512P265000	44	48	16	36	32	1,133	440	-84	3.75	-0.01
sn2512P270000	82	96	44	70	112	2,491	1,709	94	17.51	-0.02
sn2512P275000	138	202	80	110	326	3,462	1,088	12	45.89	-0.06
sn2512P280000	354	520	292	398	800	7,010	1,927	118	275.43	-0.12
sn2512P285000	774	1,366	730	1,172	1,720	4,037	1,140	-108	434.37	-0.23
sn2512P290000	1,800	3,288	1,752	3,100	3,260	6,017	607	-854	1,491.00	-0.36
sn2512P295000	3,336	6,318	3,336	6,318	5,532	1,370	198	-107	642.57	-0.51
sn2512P300000	7,062	10,130	7,062	10,130	8,558	74	75	-10	59.80	-0.66
sn2512P305000	11,426	14,182	10,686	14,044	12,268	26	21	-2	33.64	-0.79
sn2512P310000	14,892	18,242	14,642	18,242	16,500	13	31	7	20.58	-0.88
sn2512P315000	19,382	22,826	19,332	22,826	21,082	7	20	4	14.08	-0.94
sn2512P320000	24,616	27,362	24,616	27,362	25,884	5	11	-1	13.11	-0.97
sn2512P325000	30,016	32,728	28,840	32,728	30,796	5	7	4	15.43	-0.99
sn2512P330000				35,762	35,762	0	0	0	0	-1.00
sn2512P335000				40,750	40,750	0	0	0	0	-1.00
sn2601C245000				49,556	49,556	0	2	0	0	1.00
sn2601C250000				44,606	44,606	0	10	0	0	0.99
sn2601C255000				39,712	39,712	0	6	0	0	0.98
sn2601C260000	33,550	33,550	33,550	33,550	34,906	2	5	-1	6.85	0.96
sn2601C265000	28,762	28,762	28,762	28,762	30,236	1	3	-1	2.88	0.93
sn2601C270000	24,198	24,198	24,198	24,198	25,770	2	3	-1	5.00	0.89
sn2601C275000	23,300	23,322	23,300	23,322	21,568	3	28	-1	6.99	0.83
sn2601C280000	17,888	17,888	14,300	14,300	17,686	39	68	0	60.92	0.76
sn2601C285000	13,200	13,200	10,200	10,200	14,192	76	124	13	87.63	0.68
sn2601C290000	10,082	11,544	6,836	7,940	11,146	67	313	2	63.00	0.60
sn2601C295000	8,814	8,814	5,740	5,820	8,526	93	235	43	61.30	0.51
sn2601C300000	6,654	7,244	4,000	4,100	6,374	474	433	98	245.08	0.42
sn2601C305000	5,250	5,250	3,342	3,342	4,644	53	164	-4	20.73	0.33
sn2601C310000	4,200	4,422	2,418	2,420	3,290	80	106	21	26.11	0.26
sn2601C315000	3,216	3,216	2,118	2,118	2,278	36	78	1	8.63	0.19
sn2601C320000	2,572	2,980	1,546	1,546	1,528	63	97	-9	13.73	0.14
sn2601C325000	2,138	2,482	1,110	1,144	1,006	663	487	-10	105.64	0.10
sn2601C330000	1,800	2,072	1,008	1,042	642	400	278	28	52.84	0.07
sn2601C335000	1,614	1,672	774	774	398	91	48	48	10.34	0.05
sn2601P245000	184	280	174	174	42	110	167	11	2.34	-0.01
sn2601P250000	236	318	200	214	98	92	114	3	2.23	-0.01
sn2601P255000	274	368	274	274	206	55	59	-2	1.74	-0.02
sn2601P260000	400	460	380	380	400	38	139	-6	1.65	-0.04
sn2601P265000	536	630	354	584	728	58	112	11	3.41	-0.07
sn2601P270000	798	932	788	814	1,260	60	156	11	5.28	-0.11
sn2601P275000	1,260	1,450	1,068	1,310	2,054	108	236	8	14.78	-0.17
sn2601P280000	1,920	2,380	1,670	2,126	3,166	196	271	24	42.43	-0.24
sn2601P285000	3,250	3,840	2,838	3,614	4,666	86	292	31	29.69	-0.32
sn2601P290000	5,014	6,048	4,408	5,824	6,612	149	236	56	78.91	-0.40
sn2601P295000	7,600	8,920	6,914	8,920	8,986	35	97	10	28.45	-0.49
sn2601P300000	10,182	12,458	10,182	12,140	11,828	13	62	7	14.74	-0.58
sn2601P305000	13,630	16,360	13,630	16,360	15,090	8	30	5	11.64	-0.67
sn2601P310000				18,728	18,728	0	11	0	0	-0.74
sn2601P315000	24,068	24,800	24,068	24,800	22,712	2	6	0	4.89	-0.81
sn2601P320000				26,958	26,958	0	2	0	0	-0.86
sn2601P325000				31,430	31,430	0	0	0	0	-0.90
sn2601P330000	35,048	35,048	35,048	35,048	36,064	2	2	2	7.01	-0.93
sn2601P335000				40,820	40,820	0	0	0	0	-0.95
sn2602C245000				49,692	49,692	0	0	0	0	0.97
sn2602C250000				44,910	44,910	0	0	0	0	0.96
sn2602C255000				40,240	40,240	0	0	0	0	0.93
sn2602C260000				35,714	35,714	0	0	0	0	0.90
sn2602C265000				31,390	31,390	0	0	0	0	0.87
sn2602C270000				27,282	27,282	0	0	0	0	0.82
sn2602C275000				23,436	23,436	0	0	0	0	0.77
sn2602C280000				19,910	19,910	0	0	0	0	0.71
sn2602C285000				16,694	16,694	0	0	0	0	0.65
sn2602C290000				13,804	13,804	0	0	0	0	0.58
sn2602C295000				11,276	11,276	0	0	0	0	0.51
sn2602C300000				9,098	9,098	0	1	0	0	0.44
sn2602C305000				7,238	7,238	0	1	0	0	0.38
sn2602C310000				5,674	5,674	0	1	0	0	0.32
sn2602C315000	3,592	3,592	3,592	3,592	4,384	1	1	-1	0.36	0.26
sn2602C320000	2,988	2,988	2,988	2,988	3,336	1	8	-1	0.30	0.21
sn2602C325000	2,738	2,740	2,500	2,500	2,514	3	45	-2	0.80	0.17
sn2602C330000	2,536	26,086	2,238	2,238	1,872	6	17	-1	6.20	0.13
sn2602C335000	1,772	1,772	1,772	1,772	1,374	1	1	1	0.18	0.10
sn2602P245000	300	470	300	446	316	32	19	8	1.29	-0.03
sn2602P250000	400	600	400	582	534	28	23	9	1.50	-0.04
sn2602P255000	556	778	556	714	862	25	13	12	1.74	-0.07
sn2602P260000	798	1,024	798	970	1,330	15	9	8	1.42	-0.09
sn2602P265000	1,200	1,366	1,200	1,308	2,002	15	9	6	1.96	-0.13
sn2602P270000	1,770	2,222	1,742	2,222	2,884	8	5	4	1.49	-0.18
sn2602P275000	2,382	2,516	2,382	2,516	4,030	2	2	2	0.49	-0.23
sn2602P280000	3,360	3,772	3,360	3,772	5,494	4	5	1	1.44	-0.29
sn2602P285000	5,160	5,160	5,160	5,160	7,266	1	1	1	0.52	-0.35
sn2602P290000	7,212	7,212	7,128	7,128	9,364	2	3	2	1.43	-0.42
sn2602P295000				11,824	11,824	0	1	0	0	-0.49
sn2602P300000				14,636	14,636	0	1	0	0	-0.55
sn2602P305000				17,764	17,764	0	1	0	0	-0.62
sn2602P310000				21,188	21,188	0	0	0	0	-0.68
sn2602P315000				24,886	24,886	0	0	0	0	-0.74
sn2602P320000				28,830	28,830	0	0	0	0	-0.79
sn2602P325000				33,000	33,000	0	0	0	0	-0.83
sn2602P330000				37,350	37,350	0	0	0	0	-0.87
sn2602P335000				41,846	41,846	0	0	0	0	-0.90
小计						67,171	26,541	-272	10,698.14

相关资讯: