上海期货交易所05月15日铅期权收盘行情
发布时间：2025年05月15日 15:55
| 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 |
| pb2506C14400 | | | | 2,600 | 2,600 | 0 | 1 | 0 | 0 | 1.00 |
| pb2506C14600 | | | | 2,400 | 2,400 | 0 | 0 | 0 | 0 | 1.00 |
| pb2506C14800 | | | | 2,200 | 2,200 | 0 | 1 | 0 | 0 | 1.00 |
| pb2506C15000 | | | | 2,000 | 2,000 | 0 | 1 | 0 | 0 | 1.00 |
| pb2506C15200 | | | | 1,800 | 1,800 | 0 | 0 | 0 | 0 | 1.00 |
| pb2506C15400 | | | | 1,600 | 1,600 | 0 | 24 | 0 | 0 | 1.00 |
| pb2506C15600 | 1,424 | 1,424 | 1,417 | 1,417 | 1,400 | 7 | 22 | -3 | 4.96 | 1.00 |
| pb2506C15800 | 1,213 | 1,213 | 1,185 | 1,185 | 1,200 | 19 | 23 | -7 | 11.38 | 1.00 |
| pb2506C16000 | | | | 1,002 | 1,002 | 0 | 15 | 0 | 0 | 0.98 |
| pb2506C16200 | | | | 808 | 808 | 0 | 29 | 0 | 0 | 0.96 |
| pb2506C16400 | 631 | 631 | 614 | 614 | 623 | 9 | 34 | 3 | 2.79 | 0.90 |
| pb2506C16600 | 447 | 447 | 430 | 440 | 454 | 227 | 49 | -13 | 50.03 | 0.80 |
| pb2506C16800 | 309 | 309 | 245 | 245 | 309 | 47 | 32 | -4 | 6.67 | 0.67 |
| pb2506C17000 | 174 | 177 | 116 | 125 | 193 | 204 | 183 | -79 | 16.06 | 0.51 |
| pb2506C17200 | 83 | 86 | 52 | 53 | 111 | 355 | 170 | -59 | 13.11 | 0.35 |
| pb2506C17400 | 46 | 48 | 28 | 30 | 58 | 1,702 | 1,155 | 86 | 33.02 | 0.21 |
| pb2506C17600 | 24 | 25 | 16 | 19 | 27 | 201 | 210 | 28 | 2.26 | 0.12 |
| pb2506C17800 | 18 | 19 | 12 | 14 | 11 | 385 | 192 | -98 | 2.85 | 0.06 |
| pb2506C18000 | | | | 4 | 4 | 0 | 96 | 0 | 0 | 0.02 |
| pb2506C18200 | 10 | 10 | 8 | 8 | 1 | 49 | 265 | -38 | 0.19 | 0.01 |
| pb2506C18400 | 7 | 7 | 6 | 6 | 1 | 38 | 38 | -2 | 0.08 | 0.00 |
| pb2506C18600 | 5 | 5 | 4 | 4 | 1 | 30 | 67 | -2 | 0.06 | 0.00 |
| pb2506C18800 | 4 | 4 | 3 | 3 | 1 | 247 | 176 | 116 | 0.38 | 0.00 |
| pb2506C19000 | 3 | 3 | 3 | 3 | 1 | 61 | 55 | -7 | 0.08 | 0.00 |
| pb2506C19200 | 2 | 2 | 2 | 2 | 1 | 14 | 28 | -4 | 0.01 | 0.00 |
| pb2506C19400 | | | | 1 | 1 | 0 | 57 | 0 | 0 | 0.00 |
| pb2506C19600 | 2 | 2 | 2 | 2 | 1 | 1 | 92 | 0 | 0.00 | 0 |
| pb2506P14400 | 2 | 2 | 1 | 2 | 1 | 30 | 153 | -23 | 0.03 | -0.00 |
| pb2506P14600 | 2 | 2 | 2 | 2 | 1 | 49 | 111 | 0 | 0.04 | -0.00 |
| pb2506P14800 | | | | 1 | 1 | 0 | 68 | 0 | 0 | -0.00 |
| pb2506P15000 | 3 | 3 | 3 | 3 | 1 | 38 | 182 | 0 | 0.05 | -0.00 |
| pb2506P15200 | 4 | 4 | 4 | 4 | 1 | 67 | 70 | 8 | 0.12 | -0.00 |
| pb2506P15400 | 6 | 6 | 5 | 5 | 1 | 70 | 112 | -2 | 0.17 | -0.00 |
| pb2506P15600 | 6 | 6 | 6 | 6 | 1 | 2 | 77 | -1 | 0.01 | -0.00 |
| pb2506P15800 | 8 | 8 | 8 | 8 | 1 | 23 | 89 | -3 | 0.09 | -0.00 |
| pb2506P16000 | 13 | 13 | 12 | 12 | 2 | 78 | 437 | 32 | 0.47 | -0.02 |
| pb2506P16200 | 19 | 19 | 15 | 15 | 8 | 144 | 234 | -6 | 1.18 | -0.04 |
| pb2506P16400 | 23 | 26 | 21 | 23 | 23 | 108 | 308 | 10 | 1.25 | -0.10 |
| pb2506P16600 | 38 | 43 | 35 | 38 | 54 | 77 | 208 | 1 | 1.55 | -0.20 |
| pb2506P16800 | 77 | 77 | 61 | 72 | 109 | 160 | 235 | 19 | 5.78 | -0.33 |
| pb2506P17000 | 140 | 150 | 127 | 150 | 193 | 50 | 166 | 13 | 3.40 | -0.49 |
| pb2506P17200 | 267 | 292 | 252 | 292 | 311 | 63 | 110 | 9 | 8.61 | -0.65 |
| pb2506P17400 | 431 | 431 | 431 | 431 | 457 | 5 | 39 | 5 | 1.08 | -0.79 |
| pb2506P17600 | 617 | 628 | 615 | 628 | 627 | 30 | 18 | 0 | 9.33 | -0.88 |
| pb2506P17800 | 809 | 809 | 809 | 809 | 811 | 10 | 27 | 0 | 4.05 | -0.94 |
| pb2506P18000 | 1,036 | 1,036 | 1,036 | 1,036 | 1,003 | 2 | 10 | -1 | 1.02 | -0.98 |
| pb2506P18200 | | | | 1,201 | 1,201 | 0 | 14 | 0 | 0 | -0.99 |
| pb2506P18400 | | | | 1,400 | 1,400 | 0 | 5 | 0 | 0 | -1.00 |
| pb2506P18600 | | | | 1,600 | 1,600 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P18800 | | | | 1,800 | 1,800 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19000 | | | | 2,000 | 2,000 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19200 | | | | 2,200 | 2,200 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19400 | | | | 2,400 | 2,400 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19600 | | | | 2,600 | 2,600 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507C14400 | | | | 2,605 | 2,605 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14600 | | | | 2,405 | 2,405 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14800 | | | | 2,205 | 2,205 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15000 | | | | 2,006 | 2,006 | 0 | 0 | 0 | 0 | 0.99 |
| pb2507C15200 | | | | 1,808 | 1,808 | 0 | 0 | 0 | 0 | 0.99 |
| pb2507C15400 | | | | 1,613 | 1,613 | 0 | 7 | 0 | 0 | 0.97 |
| pb2507C15600 | | | | 1,421 | 1,421 | 0 | 16 | 0 | 0 | 0.95 |
| pb2507C15800 | | | | 1,235 | 1,235 | 0 | 15 | 0 | 0 | 0.92 |
| pb2507C16000 | | | | 1,056 | 1,056 | 0 | 6 | 0 | 0 | 0.88 |
| pb2507C16200 | | | | 888 | 888 | 0 | 11 | 0 | 0 | 0.83 |
| pb2507C16400 | | | | 732 | 732 | 0 | 13 | 0 | 0 | 0.76 |
| pb2507C16600 | 500 | 500 | 500 | 500 | 591 | 4 | 5 | -2 | 1.09 | 0.69 |
| pb2507C16800 | 360 | 360 | 360 | 360 | 466 | 3 | 14 | -3 | 0.54 | 0.60 |
| pb2507C17000 | 298 | 298 | 252 | 252 | 358 | 17 | 105 | 2 | 2.39 | 0.51 |
| pb2507C17200 | 180 | 180 | 168 | 169 | 270 | 53 | 77 | 31 | 4.89 | 0.42 |
| pb2507C17400 | 127 | 136 | 107 | 107 | 197 | 44 | 1,000 | 0 | 2.66 | 0.34 |
| pb2507C17600 | 84 | 84 | 79 | 79 | 140 | 10 | 54 | 4 | 0.47 | 0.27 |
| pb2507C17800 | 52 | 52 | 52 | 52 | 97 | 6 | 26 | -2 | 0.20 | 0.20 |
| pb2507C18000 | 40 | 40 | 35 | 35 | 65 | 6 | 17 | -3 | 0.13 | 0.15 |
| pb2507C18200 | 31 | 31 | 25 | 25 | 42 | 5 | 16 | 4 | 0.07 | 0.10 |
| pb2507C18400 | | | | 27 | 27 | 0 | 48 | 0 | 0 | 0.07 |
| pb2507C18600 | | | | 16 | 16 | 0 | 58 | 0 | 0 | 0.05 |
| pb2507C18800 | 15 | 15 | 12 | 12 | 10 | 2 | 57 | 0 | 0.01 | 0.03 |
| pb2507C19000 | 11 | 11 | 10 | 10 | 5 | 9 | 93 | -2 | 0.04 | 0.02 |
| pb2507C19200 | 8 | 8 | 8 | 8 | 3 | 1 | 43 | 0 | 0.00 | 0.01 |
| pb2507C19400 | 6 | 7 | 6 | 7 | 1 | 11 | 51 | 4 | 0.04 | 0.01 |
| pb2507P14400 | 10 | 10 | 9 | 9 | 1 | 57 | 51 | 8 | 0.25 | -0.00 |
| pb2507P14600 | 12 | 12 | 12 | 12 | 1 | 19 | 74 | -4 | 0.09 | -0.00 |
| pb2507P14800 | 16 | 16 | 14 | 15 | 1 | 20 | 39 | 0 | 0.15 | -0.00 |
| pb2507P15000 | 18 | 18 | 18 | 18 | 2 | 10 | 67 | 0 | 0.05 | -0.01 |
| pb2507P15200 | 22 | 22 | 22 | 22 | 4 | 13 | 56 | 7 | 0.12 | -0.02 |
| pb2507P15400 | | | | 9 | 9 | 0 | 34 | 0 | 0 | -0.03 |
| pb2507P15600 | 32 | 33 | 32 | 33 | 18 | 23 | 51 | -3 | 0.32 | -0.05 |
| pb2507P15800 | 41 | 41 | 41 | 41 | 31 | 12 | 50 | -6 | 0.24 | -0.08 |
| pb2507P16000 | 52 | 52 | 52 | 52 | 53 | 1 | 76 | 1 | 0.03 | -0.12 |
| pb2507P16200 | 71 | 71 | 69 | 69 | 84 | 2 | 52 | 2 | 0.07 | -0.17 |
| pb2507P16400 | 93 | 108 | 93 | 108 | 128 | 128 | 69 | -55 | 6.30 | -0.24 |
| pb2507P16600 | 133 | 133 | 133 | 133 | 186 | 3 | 51 | 0 | 0.20 | -0.31 |
| pb2507P16800 | 185 | 200 | 182 | 196 | 262 | 17 | 91 | 10 | 1.64 | -0.40 |
| pb2507P17000 | 263 | 264 | 260 | 260 | 353 | 18 | 5 | 2 | 2.64 | -0.49 |
| pb2507P17200 | 365 | 387 | 365 | 387 | 465 | 2 | 46 | 0 | 0.38 | -0.57 |
| pb2507P17400 | | | | 591 | 591 | 0 | 12 | 0 | 0 | -0.66 |
| pb2507P17600 | | | | 735 | 735 | 0 | 12 | 0 | 0 | -0.73 |
| pb2507P17800 | | | | 891 | 891 | 0 | 18 | 0 | 0 | -0.80 |
| pb2507P18000 | | | | 1,059 | 1,059 | 0 | 12 | 0 | 0 | -0.85 |
| pb2507P18200 | | | | 1,236 | 1,236 | 0 | 17 | 0 | 0 | -0.90 |
| pb2507P18400 | | | | 1,421 | 1,421 | 0 | 0 | 0 | 0 | -0.93 |
| pb2507P18600 | | | | 1,610 | 1,610 | 0 | 0 | 0 | 0 | -0.95 |
| pb2507P18800 | | | | 1,803 | 1,803 | 0 | 0 | 0 | 0 | -0.97 |
| pb2507P19000 | | | | 1,999 | 1,999 | 0 | 0 | 0 | 0 | -0.98 |
| pb2507P19200 | | | | 2,197 | 2,197 | 0 | 0 | 0 | 0 | -0.99 |
| pb2507P19400 | | | | 2,395 | 2,395 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 5,098 | 8,303 | -27 | 207.14 | |
打印