上海期货交易所05月16日原油期权收盘行情
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:原油期权 |
| sc2507C380 | | | | 81.30 | 81.30 | 0 | 0 | 0 | 0 | 0.98 |
| sc2507C385 | | | | 76.45 | 76.45 | 0 | 0 | 0 | 0 | 0.98 |
| sc2507C390 | | | | 71.60 | 71.60 | 0 | 0 | 0 | 0 | 0.97 |
| sc2507C395 | | | | 66.85 | 66.85 | 0 | 0 | 0 | 0 | 0.95 |
| sc2507C400 | | | | 62.20 | 62.20 | 0 | 0 | 0 | 0 | 0.94 |
| sc2507C405 | | | | 57.60 | 57.60 | 0 | 0 | 0 | 0 | 0.92 |
| sc2507C410 | 53.15 | 53.15 | 53.15 | 53.15 | 53.10 | 1 | 1 | 1 | 5.32 | 0.90 |
| sc2507C415 | 48.80 | 50.20 | 48.80 | 49.70 | 48.75 | 3 | 11 | 0 | 14.87 | 0.88 |
| sc2507C420 | | | | 44.50 | 44.50 | 0 | 14 | 0 | 0 | 0.85 |
| sc2507C425 | | | | 40.45 | 40.45 | 0 | 22 | 0 | 0 | 0.82 |
| sc2507C430 | | | | 36.60 | 36.60 | 0 | 32 | 0 | 0 | 0.78 |
| sc2507C435 | 34.20 | 35.00 | 30.60 | 30.95 | 32.95 | 36 | 60 | 12 | 119.93 | 0.75 |
| sc2507C440 | 30.50 | 31.75 | 25.95 | 25.95 | 29.45 | 38 | 58 | 15 | 112.99 | 0.71 |
| sc2507C445 | 27.40 | 27.90 | 22.35 | 22.75 | 26.20 | 98 | 165 | 65 | 255.81 | 0.66 |
| sc2507C450 | 23.95 | 24.70 | 19.40 | 19.85 | 23.15 | 262 | 209 | 8 | 591.05 | 0.62 |
| sc2507C455 | 20.80 | 21.35 | 16.70 | 16.75 | 20.35 | 121 | 163 | 54 | 232.43 | 0.57 |
| sc2507C460 | 17.45 | 18.30 | 13.95 | 14.05 | 17.80 | 544 | 265 | 101 | 867.36 | 0.53 |
| sc2507C465 | 14.85 | 15.65 | 11.90 | 12.00 | 15.45 | 794 | 192 | 52 | 1,098.47 | 0.48 |
| sc2507C470 | 13.00 | 13.25 | 9.95 | 10.00 | 13.35 | 1,112 | 352 | 67 | 1,296.46 | 0.44 |
| sc2507C475 | 9.75 | 11.20 | 8.35 | 8.35 | 11.45 | 879 | 440 | 210 | 838.45 | 0.39 |
| sc2507C480 | 8.50 | 9.35 | 6.80 | 6.85 | 9.70 | 2,010 | 542 | 167 | 1,639.23 | 0.35 |
| sc2507C485 | 7.00 | 7.75 | 5.60 | 5.60 | 8.25 | 903 | 485 | 115 | 615.99 | 0.31 |
| sc2507C490 | 6.30 | 6.55 | 4.65 | 4.65 | 6.95 | 874 | 478 | 115 | 495.68 | 0.27 |
| sc2507C495 | 5.20 | 5.40 | 3.80 | 3.90 | 5.80 | 431 | 358 | 27 | 198.92 | 0.24 |
| sc2507C500 | 4.50 | 4.60 | 3.15 | 3.20 | 4.80 | 3,086 | 1,623 | 440 | 1,200.24 | 0.21 |
| sc2507C510 | 3.10 | 3.20 | 2.15 | 2.20 | 3.30 | 936 | 805 | 258 | 246.40 | 0.15 |
| sc2507C520 | 2.50 | 2.50 | 1.55 | 1.55 | 2.15 | 1,121 | 763 | 198 | 211.54 | 0.11 |
| sc2507C530 | 1.70 | 1.75 | 1.05 | 1.15 | 1.40 | 1,167 | 770 | 85 | 148.66 | 0.08 |
| sc2507C540 | 1.35 | 1.35 | 0.80 | 0.85 | 0.85 | 932 | 482 | -79 | 87.50 | 0.05 |
| sc2507C550 | 1.20 | 1.20 | 0.60 | 0.65 | 0.55 | 1,298 | 1,319 | 90 | 105.37 | 0.03 |
| sc2507C560 | 1.05 | 1.05 | 0.35 | 0.60 | 0.30 | 4,242 | 2,881 | -1,262 | 248.94 | 0.02 |
| sc2507C570 | 0.65 | 0.70 | 0.40 | 0.45 | 0.15 | 2,860 | 2,701 | 756 | 139.34 | 0.01 |
| sc2507P380 | 0.95 | 1.10 | 0.75 | 1.05 | 0.25 | 1,367 | 1,421 | 49 | 127.03 | -0.02 |
| sc2507P385 | 1.05 | 1.30 | 0.80 | 1.25 | 0.40 | 79 | 110 | 7 | 8.16 | -0.02 |
| sc2507P390 | 1.20 | 1.55 | 1.10 | 1.50 | 0.55 | 311 | 452 | 136 | 40.13 | -0.03 |
| sc2507P395 | 1.40 | 1.95 | 1.30 | 1.85 | 0.80 | 208 | 133 | -27 | 34.44 | -0.05 |
| sc2507P400 | 1.85 | 2.40 | 1.60 | 2.25 | 1.10 | 3,300 | 2,121 | 384 | 647.56 | -0.06 |
| sc2507P405 | 2.05 | 2.70 | 1.85 | 2.65 | 1.55 | 599 | 363 | 116 | 133.53 | -0.08 |
| sc2507P410 | 2.35 | 3.25 | 2.25 | 3.15 | 2.05 | 526 | 466 | 62 | 140.91 | -0.10 |
| sc2507P415 | 3.65 | 3.90 | 2.70 | 3.85 | 2.65 | 553 | 384 | 43 | 175.56 | -0.12 |
| sc2507P420 | 3.65 | 4.70 | 3.15 | 4.55 | 3.45 | 2,093 | 572 | -45 | 813.83 | -0.15 |
| sc2507P425 | 4.50 | 5.60 | 3.70 | 5.25 | 4.40 | 413 | 353 | -17 | 185.56 | -0.18 |
| sc2507P430 | 5.60 | 6.65 | 4.50 | 6.30 | 5.55 | 1,144 | 567 | 115 | 626.89 | -0.21 |
| sc2507P435 | 5.85 | 7.90 | 5.40 | 7.75 | 6.85 | 1,041 | 512 | 121 | 679.00 | -0.25 |
| sc2507P440 | 7.50 | 9.40 | 6.50 | 9.25 | 8.40 | 2,422 | 843 | 95 | 1,893.19 | -0.29 |
| sc2507P445 | 8.75 | 11.05 | 7.85 | 10.90 | 10.10 | 1,103 | 324 | 15 | 1,024.31 | -0.34 |
| sc2507P450 | 10.00 | 13.05 | 9.35 | 12.95 | 12.05 | 3,006 | 611 | -49 | 3,291.54 | -0.38 |
| sc2507P455 | 12.30 | 15.25 | 11.00 | 15.15 | 14.25 | 1,043 | 288 | 16 | 1,350.06 | -0.42 |
| sc2507P460 | 15.05 | 17.65 | 13.00 | 17.50 | 16.70 | 2,466 | 709 | 211 | 3,743.29 | -0.47 |
| sc2507P465 | 16.75 | 20.05 | 15.20 | 20.05 | 19.35 | 400 | 319 | 25 | 681.65 | -0.52 |
| sc2507P470 | 19.45 | 23.40 | 17.95 | 22.95 | 22.25 | 193 | 288 | 27 | 381.43 | -0.56 |
| sc2507P475 | 22.50 | 24.30 | 20.85 | 24.05 | 25.30 | 63 | 179 | 28 | 141.02 | -0.61 |
| sc2507P480 | 25.70 | 30.35 | 24.60 | 30.10 | 28.60 | 157 | 209 | 86 | 433.61 | -0.65 |
| sc2507P485 | 28.25 | 32.60 | 28.10 | 32.60 | 32.15 | 22 | 95 | 7 | 66.02 | -0.69 |
| sc2507P490 | 33.15 | 37.80 | 31.20 | 37.75 | 35.85 | 49 | 112 | 9 | 170.97 | -0.73 |
| sc2507P495 | 36.25 | 41.80 | 36.20 | 41.80 | 39.70 | 25 | 37 | 0 | 95.72 | -0.76 |
| sc2507P500 | 40.45 | 46.50 | 40.30 | 46.50 | 43.70 | 41 | 108 | 17 | 176.36 | -0.79 |
| sc2507P510 | 48.50 | 51.95 | 48.50 | 50.45 | 52.15 | 23 | 60 | 5 | 115.12 | -0.85 |
| sc2507P520 | 58.40 | 63.00 | 58.40 | 63.00 | 61.00 | 4 | 49 | 2 | 24.11 | -0.89 |
| sc2507P530 | 68.75 | 68.75 | 68.75 | 68.75 | 70.25 | 1 | 33 | 1 | 6.88 | -0.92 |
| sc2507P540 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 3 | 28 | 1 | 23.91 | -0.95 |
| sc2507P550 | 89.45 | 89.45 | 89.45 | 89.45 | 89.35 | 1 | 14 | 0 | 8.95 | -0.97 |
| sc2507P560 | 98.15 | 100.85 | 98.15 | 100.85 | 99.15 | 3 | 15 | 1 | 29.98 | -0.98 |
| sc2507P570 | 109.35 | 109.35 | 109.35 | 109.35 | 109.00 | 1 | 1 | 1 | 10.94 | -0.99 |
| sc2508C400 | | | | 62.15 | 62.15 | 0 | 0 | 0 | 0 | 0.87 |
| sc2508C405 | | | | 58.00 | 58.00 | 0 | 0 | 0 | 0 | 0.85 |
| sc2508C410 | | | | 54.00 | 54.00 | 0 | 0 | 0 | 0 | 0.82 |
| sc2508C415 | | | | 50.15 | 50.15 | 0 | 0 | 0 | 0 | 0.80 |
| sc2508C420 | | | | 46.40 | 46.40 | 0 | 0 | 0 | 0 | 0.77 |
| sc2508C425 | | | | 42.85 | 42.85 | 0 | 0 | 0 | 0 | 0.74 |
| sc2508C430 | 40.05 | 40.05 | 40.05 | 40.05 | 39.45 | 1 | 1 | 1 | 4.00 | 0.71 |
| sc2508C435 | 37.25 | 37.25 | 37.25 | 37.25 | 36.20 | 1 | 1 | 1 | 3.73 | 0.68 |
| sc2508C440 | 32.90 | 32.90 | 30.00 | 30.00 | 33.10 | 27 | 28 | 27 | 82.17 | 0.65 |
| sc2508C445 | 31.35 | 31.35 | 27.05 | 27.05 | 30.20 | 13 | 14 | 13 | 37.72 | 0.61 |
| sc2508C450 | 27.55 | 28.35 | 26.00 | 26.00 | 27.45 | 13 | 12 | 11 | 34.99 | 0.58 |
| sc2508C455 | 24.45 | 25.55 | 24.15 | 24.15 | 24.95 | 19 | 13 | 12 | 46.64 | 0.55 |
| sc2508C460 | 22.45 | 22.60 | 21.00 | 21.65 | 22.50 | 30 | 21 | 19 | 65.52 | 0.51 |
| sc2508C465 | 19.95 | 20.05 | 18.50 | 18.50 | 20.30 | 12 | 14 | 7 | 23.50 | 0.48 |
| sc2508C470 | 17.35 | 17.35 | 16.70 | 16.70 | 18.25 | 5 | 6 | 4 | 8.57 | 0.45 |
| sc2508C475 | 15.45 | 16.05 | 15.20 | 15.20 | 16.30 | 4 | 4 | 1 | 6.21 | 0.41 |
| sc2508C480 | 14.70 | 14.70 | 12.05 | 12.05 | 14.60 | 18 | 16 | -1 | 25.27 | 0.38 |
| sc2508C485 | 12.55 | 12.55 | 11.20 | 11.20 | 13.00 | 28 | 17 | 3 | 34.90 | 0.35 |
| sc2508C490 | 11.20 | 11.45 | 10.30 | 10.95 | 11.55 | 12 | 15 | 9 | 13.09 | 0.32 |
| sc2508C495 | 9.80 | 9.95 | 8.55 | 8.55 | 10.20 | 8 | 7 | 3 | 7.66 | 0.29 |
| sc2508C500 | 8.90 | 9.05 | 7.40 | 7.40 | 9.00 | 43 | 23 | 6 | 36.01 | 0.27 |
| sc2508C510 | 7.10 | 7.10 | 6.20 | 6.20 | 6.95 | 23 | 24 | -4 | 15.38 | 0.22 |
| sc2508C520 | 5.50 | 5.75 | 4.60 | 4.60 | 5.30 | 36 | 57 | 11 | 18.34 | 0.18 |
| sc2508C530 | 4.15 | 4.40 | 3.55 | 3.55 | 4.00 | 73 | 98 | 31 | 28.81 | 0.14 |
| sc2508C540 | 3.45 | 3.55 | 2.80 | 2.80 | 2.95 | 140 | 123 | 66 | 44.17 | 0.11 |
| sc2508P400 | 4.40 | 5.30 | 4.30 | 5.30 | 4.05 | 176 | 80 | 80 | 83.41 | -0.13 |
| sc2508P405 | 5.25 | 6.00 | 5.25 | 6.00 | 4.90 | 32 | 20 | 20 | 18.00 | -0.15 |
| sc2508P410 | 5.95 | 7.20 | 5.95 | 7.20 | 5.90 | 96 | 111 | -8 | 61.31 | -0.18 |
| sc2508P415 | 6.75 | 7.75 | 6.65 | 7.60 | 7.00 | 21 | 31 | 12 | 15.75 | -0.20 |
| sc2508P420 | 7.70 | 8.75 | 7.70 | 8.20 | 8.30 | 17 | 41 | 12 | 14.36 | -0.23 |
| sc2508P425 | 9.60 | 10.60 | 9.25 | 10.60 | 9.70 | 27 | 27 | 10 | 26.45 | -0.26 |
| sc2508P430 | 10.45 | 12.55 | 10.45 | 12.55 | 11.30 | 24 | 37 | 13 | 26.96 | -0.29 |
| sc2508P435 | 12.50 | 13.10 | 12.45 | 12.45 | 13.00 | 14 | 43 | 9 | 17.84 | -0.32 |
| sc2508P440 | 13.85 | 14.65 | 13.85 | 14.65 | 14.95 | 14 | 38 | 9 | 20.18 | -0.35 |
| sc2508P445 | 15.65 | 16.60 | 15.65 | 16.30 | 17.05 | 12 | 35 | 10 | 19.57 | -0.38 |
| sc2508P450 | 17.90 | 19.00 | 17.90 | 19.00 | 19.25 | 7 | 28 | 2 | 12.93 | -0.42 |
| sc2508P455 | 19.70 | 22.85 | 19.70 | 22.75 | 21.75 | 24 | 26 | 9 | 50.84 | -0.45 |
| sc2508P460 | 21.95 | 22.95 | 21.95 | 22.70 | 24.30 | 21 | 74 | 16 | 47.27 | -0.49 |
| sc2508P465 | 25.05 | 25.50 | 25.05 | 25.50 | 27.10 | 6 | 11 | -3 | 15.55 | -0.52 |
| sc2508P470 | 27.35 | 27.40 | 27.35 | 27.40 | 30.05 | 2 | 4 | -1 | 5.47 | -0.55 |
| sc2508P475 | 32.65 | 32.75 | 32.60 | 32.70 | 33.05 | 19 | 22 | 13 | 62.05 | -0.58 |
| sc2508P480 | | | | 36.35 | 36.35 | 0 | 3 | 0 | 0 | -0.62 |
| sc2508P485 | 36.55 | 39.10 | 36.55 | 38.30 | 39.75 | 5 | 5 | 3 | 18.88 | -0.65 |
| sc2508P490 | 41.15 | 42.45 | 41.15 | 41.90 | 43.30 | 5 | 12 | 1 | 20.98 | -0.68 |
| sc2508P495 | 45.15 | 45.15 | 44.60 | 44.60 | 46.95 | 4 | 12 | 4 | 17.95 | -0.70 |
| sc2508P500 | 50.45 | 50.45 | 48.40 | 48.40 | 50.75 | 4 | 14 | 4 | 19.77 | -0.73 |
| sc2508P510 | 57.50 | 57.50 | 57.50 | 57.50 | 58.65 | 1 | 6 | 1 | 5.75 | -0.78 |
| sc2508P520 | 67.60 | 67.60 | 67.60 | 67.60 | 67.00 | 1 | 6 | 1 | 6.76 | -0.82 |
| sc2508P530 | | | | 75.65 | 75.65 | 0 | 0 | 0 | 0 | -0.86 |
| sc2508P540 | | | | 84.65 | 84.65 | 0 | 0 | 0 | 0 | -0.89 |
| 小计 | | 47,446 | 28,147 | 3,374 | 29,177.33 | |
打印