上海期货交易所05月16日镍期权收盘行情

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:镍期权
ni2506C100000				24,680	24,680	0	0	0	0	1.00
ni2506C102000				22,680	22,680	0	0	0	0	1.00
ni2506C104000				20,680	20,680	0	0	0	0	1.00
ni2506C106000				18,680	18,680	0	0	0	0	1.00
ni2506C108000				16,680	16,680	0	0	0	0	1.00
ni2506C110000				14,680	14,680	0	9	0	0	1.00
ni2506C112000	13,358	13,358	12,046	12,046	12,690	11	16	-1	13.81	0.99
ni2506C114000	11,378	11,378	10,066	10,066	10,718	4	19	-1	4.35	0.98
ni2506C116000	9,116	9,116	8,126	8,542	8,790	19	32	-8	16.14	0.95
ni2506C118000	7,118	7,346	6,222	6,222	6,950	12	45	-8	8.03	0.90
ni2506C120000	5,144	5,532	4,326	4,350	5,254	11	55	-1	5.38	0.81
ni2506C122000	2,896	3,848	2,734	2,858	3,772	125	439	-43	41.52	0.70
ni2506C124000	1,578	2,456	1,500	1,548	2,546	1,082	460	-143	202.53	0.56
ni2506C126000	866	1,426	786	860	1,612	4,399	1,223	-290	485.52	0.41
ni2506C128000	496	822	426	460	948	2,978	1,300	-101	184.21	0.28
ni2506C130000	330	508	246	286	520	10,480	3,804	12	391.29	0.18
ni2506C132000	194	320	140	172	262	1,170	1,103	53	24.86	0.10
ni2506C134000	132	228	82	108	122	1,290	722	-43	19.22	0.05
ni2506C136000	100	160	60	80	52	881	643	-2	9.91	0.03
ni2506C138000	76	128	44	52	20	729	365	-15	4.83	0.01
ni2506C140000	58	106	26	40	6	2,377	1,306	80	14.68	0.00
ni2506C142000	44	80	22	32	2	377	513	-70	1.69	0.00
ni2506C144000	32	66	16	26	2	316	259	59	0.95	0.00
ni2506C146000	28	54	14	22	2	370	265	18	1.01	0.00
ni2506C148000	26	46	12	18	2	279	213	11	0.71	0.00
ni2506C150000	24	42	12	18	2	305	462	38	0.66	0.00
ni2506C152000	22	38	16	18	2	553	672	173	1.17	0.00
ni2506C154000	24	38	12	20	2	1,951	5,445	110	4.29	0
ni2506P100000	8	10	6	10	2	464	962	10	0.40	-0.00
ni2506P102000	12	12	4	6	2	364	263	-25	0.28	-0.00
ni2506P104000	12	12	4	10	2	450	350	9	0.39	-0.00
ni2506P106000	16	18	4	12	2	688	205	-9	0.74	-0.00
ni2506P108000	24	26	8	22	2	747	378	27	1.32	-0.00
ni2506P110000	36	44	18	34	2	1,030	1,699	44	3.13	-0.00
ni2506P112000	48	50	20	42	12	701	515	75	2.54	-0.01
ni2506P114000	52	70	24	62	40	563	357	12	2.65	-0.02
ni2506P116000	102	114	38	96	114	670	579	-64	4.89	-0.05
ni2506P118000	214	214	90	200	272	786	630	27	12.08	-0.10
ni2506P120000	402	426	188	380	576	5,468	2,180	442	167.95	-0.19
ni2506P122000	762	822	440	770	1,092	2,466	826	17	151.28	-0.30
ni2506P124000	1,600	1,606	938	1,552	1,866	1,936	999	50	243.65	-0.44
ni2506P126000	2,824	2,860	1,768	2,860	2,932	491	553	-7	113.16	-0.59
ni2506P128000	4,282	4,502	3,306	4,240	4,268	196	180	-17	74.78	-0.72
ni2506P130000	5,966	6,298	5,088	6,298	5,838	51	120	-9	28.51	-0.82
ni2506P132000	7,870	8,172	7,044	8,172	7,578	14	53	-2	10.86	-0.90
ni2506P134000	9,798	10,116	9,798	9,834	9,440	7	35	-1	6.90	-0.95
ni2506P136000	11,826	12,078	11,826	12,078	11,368	8	42	0	9.42	-0.97
ni2506P138000	13,326	14,062	12,908	14,062	13,338	10	24	6	13.31	-0.99
ni2506P140000				15,324	15,324	0	33	0	0	-1.00
ni2506P142000				17,320	17,320	0	15	0	0	-1.00
ni2506P144000				19,320	19,320	0	15	0	0	-1.00
ni2506P146000				21,320	21,320	0	2	0	0	-1.00
ni2506P148000				23,320	23,320	0	6	0	0	-1.00
ni2506P150000				25,320	25,320	0	1	0	0	-1.00
ni2506P152000				27,320	27,320	0	1	0	0	-1.00
ni2506P154000				29,320	29,320	0	0	0	0	-1.00
ni2507C100000				24,848	24,848	0	0	0	0	1.00
ni2507C102000				22,864	22,864	0	0	0	0	0.99
ni2507C104000				20,898	20,898	0	0	0	0	0.98
ni2507C106000				18,954	18,954	0	0	0	0	0.97
ni2507C108000				17,050	17,050	0	1	0	0	0.95
ni2507C110000				15,188	15,188	0	1	0	0	0.93
ni2507C112000				13,396	13,396	0	4	0	0	0.90
ni2507C114000				11,680	11,680	0	3	0	0	0.86
ni2507C116000	8,752	8,752	8,752	8,752	10,064	1	3	0	0.88	0.81
ni2507C118000				8,564	8,564	0	7	0	0	0.75
ni2507C120000	5,920	5,920	5,920	5,920	7,184	1	10	-1	0.59	0.69
ni2507C122000	5,004	5,004	4,140	4,140	5,948	3	24	0	1.41	0.62
ni2507C124000	3,860	3,860	3,080	3,100	4,856	13	34	2	4.62	0.55
ni2507C126000	2,144	2,998	2,144	2,264	3,902	223	258	37	56.62	0.48
ni2507C128000	1,660	2,154	1,642	1,682	3,082	151	149	-19	33.03	0.41
ni2507C130000	1,306	1,622	1,202	1,210	2,408	143	178	13	21.39	0.34
ni2507C132000	936	1,240	888	914	1,852	137	129	15	15.10	0.28
ni2507C134000	676	966	656	682	1,402	180	252	59	14.51	0.23
ni2507C136000	530	762	520	536	1,042	234	246	40	14.19	0.18
ni2507C138000	436	608	402	422	760	149	171	43	6.55	0.14
ni2507C140000	334	510	328	334	550	161	205	59	5.89	0.11
ni2507C142000	286	418	280	284	392	97	67	-8	3.16	0.08
ni2507C144000	238	358	236	238	276	106	87	15	2.82	0.06
ni2507C146000	206	300	196	204	190	133	93	3	2.96	0.04
ni2507C148000	170	256	156	172	130	151	101	-16	2.83	0.03
ni2507C150000	138	224	136	146	88	236	257	14	3.96	0.02
ni2507C152000	116	196	116	124	58	255	199	22	3.54	0.02
ni2507C154000	94	176	94	110	38	178	134	52	2.18	0.01
ni2507C156000	100	156	98	106	24	372	516	-35	4.42	0.01
ni2507P100000	52	82	52	80	20	607	433	6	4.37	-0.01
ni2507P102000	62	124	62	120	38	1,734	934	675	15.91	-0.01
ni2507P104000	78	128	78	128	74	607	342	210	5.88	-0.02
ni2507P106000	106	148	106	148	132	261	180	0	3.35	-0.03
ni2507P108000	136	196	136	190	226	255	161	-5	4.45	-0.05
ni2507P110000	180	262	180	262	364	230	166	4	5.35	-0.07
ni2507P112000	272	340	242	340	570	180	224	21	5.72	-0.10
ni2507P114000	356	454	330	454	852	157	480	23	6.47	-0.14
ni2507P116000	528	646	468	646	1,234	79	220	41	4.44	-0.19
ni2507P118000	800	920	682	912	1,732	47	254	4	5.09	-0.25
ni2507P120000	1,214	1,364	1,066	1,364	2,350	137	213	28	16.79	-0.31
ni2507P122000	1,832	2,018	1,560	1,926	3,110	145	314	39	26.87	-0.38
ni2507P124000	2,710	2,870	2,288	2,740	4,018	140	153	39	37.13	-0.45
ni2507P126000	3,586	3,808	3,328	3,808	5,060	6	59	-2	2.14	-0.52
ni2507P128000	5,214	5,242	4,482	5,242	6,238	14	90	-5	7.09	-0.59
ni2507P130000	6,794	6,794	6,794	6,794	7,562	4	31	-4	2.72	-0.66
ni2507P132000	8,386	8,386	8,386	8,386	9,004	2	10	0	1.68	-0.72
ni2507P134000				10,550	10,550	0	6	0	0	-0.77
ni2507P136000	12,082	12,082	12,082	12,082	12,188	2	7	2	2.42	-0.82
ni2507P138000				13,906	13,906	0	10	0	0	-0.86
ni2507P140000	15,886	15,886	15,886	15,886	15,694	3	3	1	4.75	-0.89
ni2507P142000				17,534	17,534	0	1	0	0	-0.92
ni2507P144000				19,416	19,416	0	2	0	0	-0.94
ni2507P146000				21,332	21,332	0	2	0	0	-0.96
ni2507P148000				23,270	23,270	0	0	0	0	-0.97
ni2507P150000				25,228	25,228	0	0	0	0	-0.98
ni2507P152000				27,200	27,200	0	0	0	0	-0.99
ni2507P154000				29,180	29,180	0	0	0	0	-0.99
ni2507P156000				31,168	31,168	0	0	0	0	-0.99
ni2508C100000				25,024	25,024	0	0	0	0	0.99
ni2508C102000				23,050	23,050	0	0	0	0	0.99
ni2508C104000				21,100	21,100	0	0	0	0	0.98
ni2508C106000				19,178	19,178	0	0	0	0	0.96
ni2508C108000				17,298	17,298	0	0	0	0	0.94
ni2508C110000				15,472	15,472	0	0	0	0	0.91
ni2508C112000				13,708	13,708	0	0	0	0	0.88
ni2508C114000				12,034	12,034	0	0	0	0	0.84
ni2508C116000				10,454	10,454	0	0	0	0	0.79
ni2508C118000				8,978	8,978	0	1	0	0	0.74
ni2508C120000				7,620	7,620	0	1	0	0	0.68
ni2508C122000				6,402	6,402	0	2	0	0	0.62
ni2508C124000				5,314	5,314	0	2	0	0	0.55
ni2508C126000				4,354	4,354	0	2	0	0	0.49
ni2508C128000				3,520	3,520	0	8	0	0	0.42
ni2508C130000				2,808	2,808	0	7	0	0	0.36
ni2508C132000				2,210	2,210	0	41	0	0	0.30
ni2508C134000				1,724	1,724	0	32	0	0	0.25
ni2508C136000				1,326	1,326	0	42	0	0	0.20
ni2508C138000				1,008	1,008	0	5	0	0	0.16
ni2508C140000				758	758	0	8	0	0	0.13
ni2508C142000				562	562	0	12	0	0	0.10
ni2508C144000				412	412	0	22	0	0	0.08
ni2508C146000	480	480	480	480	298	1	32	1	0.05	0.06
ni2508C148000	400	400	400	400	212	1	9	1	0.04	0.04
ni2508P100000	144	144	144	144	36	1	42	1	0.01	-0.01
ni2508P102000				68	68	0	44	0	0	-0.02
ni2508P104000				120	120	0	59	0	0	-0.03
ni2508P106000	286	286	286	286	196	1	44	1	0.03	-0.04
ni2508P108000	390	390	390	390	318	1	32	1	0.04	-0.06
ni2508P110000	506	506	506	506	488	1	29	1	0.05	-0.08
ni2508P112000	672	672	672	672	722	1	12	1	0.07	-0.12
ni2508P114000	878	878	878	878	1,046	1	10	1	0.09	-0.16
ni2508P116000	1,164	1,210	1,164	1,210	1,462	2	6	2	0.24	-0.21
ni2508P118000	1,536	1,536	1,536	1,536	1,984	3	147	3	0.46	-0.26
ni2508P120000				2,620	2,620	0	2	0	0	-0.32
ni2508P122000				3,398	3,398	0	2	0	0	-0.38
ni2508P124000				4,306	4,306	0	2	0	0	-0.45
ni2508P126000				5,340	5,340	0	1	0	0	-0.51
ni2508P128000				6,504	6,504	0	1	0	0	-0.58
ni2508P130000				7,788	7,788	0	2	0	0	-0.64
ni2508P132000				9,186	9,186	0	0	0	0	-0.70
ni2508P134000				10,694	10,694	0	0	0	0	-0.75
ni2508P136000				12,294	12,294	0	0	0	0	-0.79
ni2508P138000				13,972	13,972	0	0	0	0	-0.83
ni2508P140000				15,718	15,718	0	0	0	0	-0.87
ni2508P142000				17,520	17,520	0	0	0	0	-0.90
ni2508P144000				19,368	19,368	0	0	0	0	-0.92
ni2508P146000				21,252	21,252	0	0	0	0	-0.94
ni2508P148000				23,168	23,168	0	0	0	0	-0.96
ni2509C102000				23,414	23,414	0	0	0	0	0.96
ni2509C104000				21,540	21,540	0	0	0	0	0.94
ni2509C106000				19,712	19,712	0	0	0	0	0.92
ni2509C108000				17,936	17,936	0	0	0	0	0.90
ni2509C110000				16,224	16,224	0	0	0	0	0.87
ni2509C112000				14,584	14,584	0	0	0	0	0.83
ni2509C114000				13,026	13,026	0	0	0	0	0.79
ni2509C116000				11,556	11,556	0	0	0	0	0.75
ni2509C118000				10,184	10,184	0	0	0	0	0.71
ni2509C120000				8,912	8,912	0	0	0	0	0.66
ni2509C122000				7,742	7,742	0	0	0	0	0.61
ni2509C124000				6,680	6,680	0	0	0	0	0.55
ni2509C126000				5,720	5,720	0	0	0	0	0.50
ni2509C128000				4,862	4,862	0	7	0	0	0.45
ni2509C130000				4,100	4,100	0	11	0	0	0.40
ni2509C132000				3,432	3,432	0	25	0	0	0.35
ni2509C134000				2,854	2,854	0	7	0	0	0.31
ni2509C136000				2,364	2,364	0	11	0	0	0.27
ni2509C138000	2,002	2,002	2,002	2,002	1,942	1	6	0	0.20	0.23
ni2509C140000	1,396	1,396	1,396	1,396	1,582	1	5	0	0.14	0.20
ni2509C142000				1,278	1,278	0	4	0	0	0.17
ni2509C144000	900	1,034	900	1,024	1,024	16	11	2	1.61	0.14
ni2509C146000	774	886	774	856	818	50	16	2	4.34	0.12
ni2509C148000				652	652	0	16	0	0	0.10
ni2509P102000	310	310	310	310	264	1	16	-1	0.03	-0.04
ni2509P104000	386	386	386	386	390	1	31	-1	0.04	-0.06
ni2509P106000	484	484	484	484	560	1	23	-1	0.05	-0.08
ni2509P108000	608	612	608	612	782	2	12	1	0.12	-0.10
ni2509P110000	762	786	762	786	1,066	2	13	1	0.15	-0.13
ni2509P112000				1,422	1,422	0	16	0	0	-0.16
ni2509P114000	1,276	1,276	1,276	1,276	1,858	1	11	1	0.13	-0.20
ni2509P116000	1,652	1,652	1,652	1,652	2,384	1	9	1	0.17	-0.25
ni2509P118000				3,006	3,006	0	5	0	0	-0.29
ni2509P120000				3,728	3,728	0	11	0	0	-0.34
ni2509P122000				4,554	4,554	0	2	0	0	-0.39
ni2509P124000				5,484	5,484	0	2	0	0	-0.44
ni2509P126000				6,518	6,518	0	7	0	0	-0.49
ni2509P128000				7,652	7,652	0	0	0	0	-0.55
ni2509P130000				8,886	8,886	0	0	0	0	-0.60
ni2509P132000				10,210	10,210	0	0	0	0	-0.64
ni2509P134000				11,628	11,628	0	0	0	0	-0.69
ni2509P136000				13,130	13,130	0	0	0	0	-0.73
ni2509P138000				14,704	14,704	0	0	0	0	-0.77
ni2509P140000				16,340	16,340	0	0	0	0	-0.80
ni2509P142000				18,032	18,032	0	0	0	0	-0.83
ni2509P144000				19,772	19,772	0	0	0	0	-0.86
ni2509P146000				21,564	21,564	0	0	0	0	-0.88
ni2509P148000				23,394	23,394	0	0	0	0	-0.90
小计						54,453	38,755	1,803	2,656.34

相关资讯: