上海期货交易所05月16日铅期权收盘行情
发布时间：2025年05月16日 15:45
| 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 |
| pb2506C14400 | | | | 2,530 | 2,530 | 0 | 1 | 0 | 0 | 1.00 |
| pb2506C14600 | | | | 2,330 | 2,330 | 0 | 0 | 0 | 0 | 1.00 |
| pb2506C14800 | | | | 2,130 | 2,130 | 0 | 1 | 0 | 0 | 1.00 |
| pb2506C15000 | | | | 1,930 | 1,930 | 0 | 1 | 0 | 0 | 1.00 |
| pb2506C15200 | | | | 1,730 | 1,730 | 0 | 0 | 0 | 0 | 1.00 |
| pb2506C15400 | | | | 1,530 | 1,530 | 0 | 24 | 0 | 0 | 1.00 |
| pb2506C15600 | 1,363 | 1,363 | 1,363 | 1,363 | 1,330 | 15 | 17 | -5 | 10.06 | 1.00 |
| pb2506C15800 | 1,165 | 1,165 | 1,155 | 1,155 | 1,130 | 37 | 23 | 0 | 21.28 | 0.99 |
| pb2506C16000 | 969 | 969 | 958 | 958 | 933 | 36 | 15 | 0 | 17.09 | 0.98 |
| pb2506C16200 | 770 | 798 | 761 | 798 | 742 | 32 | 29 | 0 | 12.15 | 0.94 |
| pb2506C16400 | 573 | 575 | 573 | 575 | 561 | 23 | 33 | -1 | 6.53 | 0.87 |
| pb2506C16600 | 389 | 390 | 310 | 310 | 399 | 27 | 49 | 0 | 5.08 | 0.76 |
| pb2506C16800 | 210 | 210 | 162 | 168 | 264 | 12 | 40 | 8 | 1.03 | 0.61 |
| pb2506C17000 | 86 | 142 | 62 | 63 | 160 | 159 | 211 | 28 | 8.16 | 0.45 |
| pb2506C17200 | 51 | 61 | 29 | 33 | 88 | 455 | 250 | 80 | 11.37 | 0.29 |
| pb2506C17400 | 23 | 35 | 15 | 16 | 44 | 1,008 | 1,135 | -20 | 12.16 | 0.17 |
| pb2506C17600 | 18 | 20 | 12 | 12 | 19 | 45 | 223 | 13 | 0.36 | 0.09 |
| pb2506C17800 | 13 | 14 | 9 | 9 | 8 | 140 | 211 | 19 | 0.80 | 0.04 |
| pb2506C18000 | 8 | 8 | 6 | 6 | 2 | 42 | 125 | 29 | 0.12 | 0.02 |
| pb2506C18200 | 7 | 7 | 7 | 7 | 1 | 64 | 241 | -24 | 0.20 | 0.01 |
| pb2506C18400 | 4 | 4 | 4 | 4 | 1 | 30 | 42 | 4 | 0.05 | 0.00 |
| pb2506C18600 | 4 | 4 | 3 | 3 | 1 | 19 | 69 | 2 | 0.03 | 0.00 |
| pb2506C18800 | 3 | 4 | 3 | 3 | 1 | 112 | 211 | 35 | 0.16 | 0.00 |
| pb2506C19000 | 3 | 3 | 2 | 2 | 1 | 94 | 46 | -9 | 0.11 | 0.00 |
| pb2506C19200 | 2 | 2 | 2 | 2 | 1 | 45 | 33 | 5 | 0.04 | 0.00 |
| pb2506C19400 | 2 | 2 | 2 | 2 | 1 | 213 | 65 | 8 | 0.20 | 0 |
| pb2506C19600 | 2 | 2 | 2 | 2 | 1 | 40 | 102 | 10 | 0.04 | 0 |
| pb2506P14400 | 1 | 1 | 1 | 1 | 1 | 27 | 136 | -17 | 0.01 | -0.00 |
| pb2506P14600 | | | | 1 | 1 | 0 | 111 | 0 | 0 | -0.00 |
| pb2506P14800 | 2 | 2 | 2 | 2 | 1 | 48 | 80 | 12 | 0.05 | -0.00 |
| pb2506P15000 | | | | 1 | 1 | 0 | 182 | 0 | 0 | -0.00 |
| pb2506P15200 | 2 | 3 | 2 | 3 | 1 | 57 | 89 | 19 | 0.07 | -0.00 |
| pb2506P15400 | 5 | 5 | 5 | 5 | 1 | 26 | 112 | 0 | 0.07 | -0.00 |
| pb2506P15600 | 6 | 7 | 6 | 7 | 1 | 27 | 97 | 20 | 0.09 | -0.00 |
| pb2506P15800 | 8 | 9 | 7 | 9 | 1 | 70 | 88 | -1 | 0.19 | -0.01 |
| pb2506P16000 | 12 | 13 | 11 | 13 | 4 | 60 | 427 | -10 | 0.27 | -0.02 |
| pb2506P16200 | 16 | 18 | 14 | 18 | 12 | 47 | 250 | 16 | 0.39 | -0.06 |
| pb2506P16400 | 22 | 29 | 22 | 29 | 31 | 188 | 366 | 58 | 2.38 | -0.13 |
| pb2506P16600 | 42 | 64 | 36 | 64 | 69 | 322 | 236 | 28 | 6.93 | -0.24 |
| pb2506P16800 | 69 | 95 | 61 | 91 | 134 | 301 | 218 | -17 | 12.25 | -0.39 |
| pb2506P17000 | 145 | 206 | 143 | 206 | 230 | 51 | 159 | -7 | 4.63 | -0.55 |
| pb2506P17200 | 299 | 313 | 299 | 313 | 358 | 21 | 104 | -6 | 3.38 | -0.70 |
| pb2506P17400 | | | | 514 | 514 | 0 | 39 | 0 | 0 | -0.83 |
| pb2506P17600 | 670 | 725 | 670 | 725 | 689 | 22 | 13 | -5 | 7.52 | -0.91 |
| pb2506P17800 | 854 | 862 | 854 | 862 | 877 | 17 | 27 | 0 | 7.35 | -0.96 |
| pb2506P18000 | 1,051 | 1,060 | 1,051 | 1,060 | 1,072 | 32 | 13 | 3 | 17.01 | -0.98 |
| pb2506P18200 | 1,249 | 1,259 | 1,249 | 1,259 | 1,270 | 33 | 11 | -3 | 20.82 | -0.99 |
| pb2506P18400 | 1,448 | 1,456 | 1,448 | 1,456 | 1,470 | 10 | 15 | 10 | 7.26 | -1.00 |
| pb2506P18600 | | | | 1,670 | 1,670 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P18800 | | | | 1,870 | 1,870 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19000 | | | | 2,070 | 2,070 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19200 | | | | 2,270 | 2,270 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19400 | | | | 2,470 | 2,470 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19600 | | | | 2,670 | 2,670 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507C14400 | | | | 2,540 | 2,540 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14600 | | | | 2,340 | 2,340 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14800 | | | | 2,141 | 2,141 | 0 | 0 | 0 | 0 | 0.99 |
| pb2507C15000 | | | | 1,943 | 1,943 | 0 | 0 | 0 | 0 | 0.99 |
| pb2507C15200 | | | | 1,747 | 1,747 | 0 | 0 | 0 | 0 | 0.98 |
| pb2507C15400 | | | | 1,554 | 1,554 | 0 | 7 | 0 | 0 | 0.96 |
| pb2507C15600 | | | | 1,367 | 1,367 | 0 | 16 | 0 | 0 | 0.93 |
| pb2507C15800 | | | | 1,185 | 1,185 | 0 | 15 | 0 | 0 | 0.90 |
| pb2507C16000 | | | | 1,012 | 1,012 | 0 | 6 | 0 | 0 | 0.85 |
| pb2507C16200 | | | | 851 | 851 | 0 | 11 | 0 | 0 | 0.79 |
| pb2507C16400 | | | | 701 | 701 | 0 | 13 | 0 | 0 | 0.73 |
| pb2507C16600 | | | | 568 | 568 | 0 | 5 | 0 | 0 | 0.65 |
| pb2507C16800 | | | | 450 | 450 | 0 | 14 | 0 | 0 | 0.57 |
| pb2507C17000 | 253 | 262 | 205 | 206 | 349 | 183 | 154 | 49 | 21.19 | 0.49 |
| pb2507C17200 | 167 | 167 | 135 | 141 | 264 | 115 | 120 | 43 | 8.28 | 0.40 |
| pb2507C17400 | 102 | 110 | 87 | 87 | 196 | 62 | 1,000 | 0 | 3.20 | 0.33 |
| pb2507C17600 | 74 | 74 | 64 | 64 | 142 | 35 | 47 | -7 | 1.43 | 0.26 |
| pb2507C17800 | 55 | 55 | 55 | 55 | 100 | 36 | 59 | 33 | 0.99 | 0.20 |
| pb2507C18000 | 38 | 41 | 38 | 41 | 69 | 71 | 58 | 41 | 1.55 | 0.15 |
| pb2507C18200 | 31 | 31 | 29 | 29 | 46 | 32 | 32 | 16 | 0.53 | 0.10 |
| pb2507C18400 | 26 | 26 | 24 | 24 | 30 | 35 | 54 | 6 | 0.46 | 0.07 |
| pb2507C18600 | 16 | 21 | 16 | 20 | 19 | 63 | 61 | 3 | 0.55 | 0.05 |
| pb2507C18800 | 12 | 17 | 12 | 17 | 12 | 36 | 67 | 10 | 0.24 | 0.03 |
| pb2507C19000 | 10 | 16 | 10 | 16 | 7 | 266 | 228 | 135 | 1.59 | 0.02 |
| pb2507C19200 | 8 | 15 | 8 | 15 | 4 | 540 | 344 | 301 | 2.96 | 0.01 |
| pb2507C19400 | 7 | 13 | 7 | 13 | 2 | 395 | 290 | 239 | 1.87 | 0.01 |
| pb2507P14400 | 10 | 10 | 10 | 10 | 1 | 27 | 46 | -5 | 0.11 | -0.00 |
| pb2507P14600 | 12 | 12 | 12 | 12 | 1 | 6 | 72 | -2 | 0.02 | -0.00 |
| pb2507P14800 | | | | 2 | 2 | 0 | 39 | 0 | 0 | -0.01 |
| pb2507P15000 | 18 | 18 | 17 | 17 | 4 | 9 | 75 | 8 | 0.08 | -0.01 |
| pb2507P15200 | 22 | 22 | 21 | 21 | 9 | 40 | 36 | -20 | 0.39 | -0.02 |
| pb2507P15400 | 27 | 27 | 24 | 26 | 16 | 50 | 62 | 28 | 0.62 | -0.04 |
| pb2507P15600 | 37 | 37 | 33 | 36 | 28 | 60 | 86 | 35 | 1.02 | -0.07 |
| pb2507P15800 | 38 | 40 | 38 | 40 | 46 | 20 | 61 | 11 | 0.41 | -0.10 |
| pb2507P16000 | 55 | 55 | 51 | 54 | 73 | 41 | 83 | 7 | 1.09 | -0.15 |
| pb2507P16200 | 71 | 75 | 66 | 73 | 112 | 41 | 49 | -3 | 1.60 | -0.20 |
| pb2507P16400 | 106 | 106 | 89 | 92 | 162 | 73 | 77 | 8 | 4.53 | -0.27 |
| pb2507P16600 | 146 | 151 | 125 | 151 | 229 | 88 | 73 | 22 | 6.54 | -0.35 |
| pb2507P16800 | 207 | 214 | 180 | 204 | 310 | 43 | 92 | 1 | 4.44 | -0.43 |
| pb2507P17000 | 285 | 285 | 285 | 285 | 409 | 6 | 9 | 4 | 0.92 | -0.51 |
| pb2507P17200 | 411 | 411 | 372 | 372 | 524 | 12 | 46 | 0 | 2.48 | -0.60 |
| pb2507P17400 | | | | 656 | 656 | 0 | 12 | 0 | 0 | -0.67 |
| pb2507P17600 | | | | 801 | 801 | 0 | 12 | 0 | 0 | -0.74 |
| pb2507P17800 | | | | 959 | 959 | 0 | 18 | 0 | 0 | -0.80 |
| pb2507P18000 | | | | 1,128 | 1,128 | 0 | 12 | 0 | 0 | -0.85 |
| pb2507P18200 | | | | 1,304 | 1,304 | 0 | 17 | 0 | 0 | -0.89 |
| pb2507P18400 | | | | 1,489 | 1,489 | 0 | 0 | 0 | 0 | -0.93 |
| pb2507P18600 | | | | 1,677 | 1,677 | 0 | 0 | 0 | 0 | -0.95 |
| pb2507P18800 | | | | 1,870 | 1,870 | 0 | 0 | 0 | 0 | -0.97 |
| pb2507P19000 | | | | 2,065 | 2,065 | 0 | 0 | 0 | 0 | -0.98 |
| pb2507P19200 | | | | 2,262 | 2,262 | 0 | 0 | 0 | 0 | -0.99 |
| pb2507P19400 | | | | 2,461 | 2,461 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 6,392 | 9,548 | 1,245 | 266.75 | |
打印