上海期货交易所05月16日锡期权收盘行情

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:锡期权
sn2506C210000				55,450	55,450	0	0	0	0	1.00
sn2506C215000				50,450	50,450	0	2	0	0	1.00
sn2506C220000				45,450	45,450	0	7	0	0	1.00
sn2506C225000				40,452	40,452	0	8	0	0	1.00
sn2506C230000				35,468	35,468	0	11	0	0	0.99
sn2506C235000	30,162	30,162	30,162	30,162	30,522	1	31	1	3.02	0.99
sn2506C240000				25,662	25,662	0	35	0	0	0.96
sn2506C245000				20,960	20,960	0	27	0	0	0.92
sn2506C250000	16,290	16,290	15,992	15,992	16,546	10	56	4	16.22	0.86
sn2506C255000	11,618	11,622	10,176	10,176	12,532	14	97	-2	15.58	0.77
sn2506C260000	7,326	7,326	5,984	6,644	9,082	65	192	28	43.64	0.65
sn2506C265000	4,198	4,238	2,846	3,134	6,248	354	875	6	131.03	0.52
sn2506C270000	1,732	2,390	1,280	1,492	4,066	1,767	1,095	-79	332.97	0.39
sn2506C275000	1,240	1,286	688	782	2,508	501	905	18	49.46	0.28
sn2506C280000	834	868	468	500	1,454	2,684	1,128	82	176.47	0.18
sn2506C285000	584	584	304	344	792	374	486	15	14.94	0.11
sn2506C290000	430	464	234	258	402	452	527	-2	16.35	0.06
sn2506C295000	326	346	174	194	194	428	500	-14	10.65	0.03
sn2506C300000	278	328	136	148	88	7,435	5,110	-534	168.68	0.02
sn2506C305000	206	220	96	120	38	241	350	-42	3.26	0.01
sn2506C310000	144	174	86	100	14	357	431	-171	3.73	0.00
sn2506C315000	144	144	70	78	4	64	113	6	0.61	0.00
sn2506C320000	120	120	62	68	2	88	490	2	0.82	0.00
sn2506C325000	96	98	48	58	2	85	406	-5	0.64	0.00
sn2506C330000	74	78	34	38	2	117	433	-14	0.66	0.00
sn2506C335000	70	70	32	34	2	60	254	-27	0.26	0.00
sn2506C340000	56	66	28	32	2	1,676	4,325	-45	7.10	0.00
sn2506P210000	34	42	26	28	2	785	1,847	-34	2.44	-0.00
sn2506P215000	52	186	36	186	2	73	157	15	0.35	-0.00
sn2506P220000	68	72	50	50	2	89	231	0	0.54	-0.00
sn2506P225000	88	92	58	60	6	163	224	-5	1.29	-0.00
sn2506P230000	118	130	90	100	26	476	888	39	5.12	-0.01
sn2506P235000	170	172	128	128	80	82	266	22	1.23	-0.01
sn2506P240000	212	250	174	182	220	189	344	-3	4.05	-0.04
sn2506P245000	296	356	278	322	518	290	288	9	9.58	-0.07
sn2506P250000	470	580	416	508	1,102	1,721	1,211	165	88.20	-0.14
sn2506P255000	800	944	714	810	2,086	1,177	953	-64	99.87	-0.23
sn2506P260000	1,500	1,830	1,400	1,600	3,634	1,906	1,073	226	306.64	-0.35
sn2506P265000	2,710	3,816	2,710	3,436	5,798	382	292	38	127.37	-0.48
sn2506P270000	6,456	7,136	6,062	6,658	8,616	41	125	9	27.54	-0.61
sn2506P275000	10,582	11,486	10,500	11,486	12,054	14	131	-4	15.68	-0.72
sn2506P280000	15,164	15,164	15,164	15,164	16,000	3	20	-2	4.55	-0.82
sn2506P285000	21,058	21,058	20,318	20,434	20,334	6	36	3	12.45	-0.89
sn2506P290000				24,946	24,946	0	22	0	0	-0.94
sn2506P295000				29,736	29,736	0	29	0	0	-0.97
sn2506P300000				34,630	34,630	0	14	0	0	-0.98
sn2506P305000				39,580	39,580	0	10	0	0	-0.99
sn2506P310000				44,558	44,558	0	10	0	0	-1.00
sn2506P315000				49,550	49,550	0	10	0	0	-1.00
sn2506P320000				54,550	54,550	0	2	0	0	-1.00
sn2506P325000				59,550	59,550	0	0	0	0	-1.00
sn2506P330000				64,550	64,550	0	0	0	0	-1.00
sn2506P335000				69,550	69,550	0	0	0	0	-1.00
sn2506P340000				74,550	74,550	0	0	0	0	-1.00
sn2507C210000				55,450	55,450	0	0	0	0	1.00
sn2507C215000				50,450	50,450	0	0	0	0	1.00
sn2507C220000				45,462	45,462	0	0	0	0	1.00
sn2507C225000				40,510	40,510	0	0	0	0	0.99
sn2507C230000				35,618	35,618	0	0	0	0	0.97
sn2507C235000				30,830	30,830	0	0	0	0	0.95
sn2507C240000				26,208	26,208	0	0	0	0	0.92
sn2507C245000				21,824	21,824	0	0	0	0	0.86
sn2507C250000				17,758	17,758	0	0	0	0	0.80
sn2507C255000				14,086	14,086	0	2	0	0	0.72
sn2507C260000				10,866	10,866	0	37	0	0	0.62
sn2507C265000	6,700	6,828	5,634	6,020	8,154	13	199	1	7.97	0.52
sn2507C270000	3,804	3,982	3,494	3,600	5,942	31	233	0	11.81	0.42
sn2507C275000	2,816	2,846	2,388	2,428	4,192	49	276	12	13.04	0.33
sn2507C280000	1,970	2,020	1,694	1,700	2,856	19	94	-1	3.62	0.25
sn2507C285000	1,440	1,514	1,220	1,274	1,900	48	59	7	6.39	0.18
sn2507C290000	1,180	1,180	946	956	1,218	52	72	-5	5.75	0.13
sn2507C295000	886	904	754	762	752	17	78	6	1.42	0.08
sn2507C300000	774	774	612	630	456	24	116	12	1.60	0.06
sn2507C305000	636	642	502	520	264	27	71	-2	1.53	0.03
sn2507C310000	576	576	426	426	150	75	266	-14	3.54	0.02
sn2507P210000	212	254	208	254	4	52	232	13	1.19	-0.00
sn2507P215000	282	282	282	282	12	2	50	2	0.06	-0.00
sn2507P220000	308	358	308	346	34	11	52	0	0.38	-0.01
sn2507P225000	402	422	402	422	88	3	32	0	0.12	-0.01
sn2507P230000	478	570	478	560	198	22	108	7	1.16	-0.03
sn2507P235000	604	742	604	686	410	38	97	15	2.67	-0.05
sn2507P240000	782	946	782	898	786	69	123	29	5.91	-0.08
sn2507P245000	1,062	1,254	1,062	1,170	1,398	56	111	16	6.62	-0.13
sn2507P250000	1,486	1,782	1,486	1,648	2,326	56	281	6	9.22	-0.20
sn2507P255000	2,178	2,538	2,168	2,370	3,650	78	315	19	18.03	-0.28
sn2507P260000	3,430	3,782	3,346	3,664	5,422	18	134	0	6.39	-0.38
sn2507P265000	5,600	5,864	5,600	5,842	7,704	11	155	4	6.30	-0.48
sn2507P270000	8,356	9,100	8,160	9,100	10,486	9	28	5	7.57	-0.57
sn2507P275000				13,730	13,730	0	3	0	0	-0.67
sn2507P280000				17,388	17,388	0	5	0	0	-0.75
sn2507P285000				21,426	21,426	0	4	0	0	-0.82
sn2507P290000				25,740	25,740	0	1	0	0	-0.87
sn2507P295000				30,270	30,270	0	1	0	0	-0.91
sn2507P300000				34,972	34,972	0	1	0	0	-0.94
sn2507P305000				39,780	39,780	0	0	0	0	-0.97
sn2507P310000				44,666	44,666	0	0	0	0	-0.98
小计						24,950	29,313	-227	1,825.28

相关资讯: