上海期货交易所04月11日螺纹钢期权收盘行情
发布时间:2025年04月11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:螺纹钢期权
rb2505C2750303.5309.5290.5303.5294.0901495527.380.99
rb2505C2800260.5260.5232.0256.0245.589444-6421.930.97
rb2505C2850213.0213.0185.0204.0198.0117379-5423.600.93
rb2505C2900170.0170.0139.5162.5153.5121596418.970.86
rb2505C2950122.0123.597.5115.0113.0455761-12651.340.76
rb2505C300082.082.061.072.079.02,0741,38381148.780.63
rb2505C305050.560.533.541.551.58,9334,7491,183378.710.49
rb2505C310028.529.017.522.031.520,72011,4864,202454.440.35
rb2505C315015.015.08.511.517.511,48814,9141,304133.870.23
rb2505C32008.08.55.06.59.05,02319,843-28833.360.14
rb2505C32505.05.03.54.54.53,25518,322-87413.710.08
rb2505C33004.04.02.53.02.06,00636,951-1,45118.630.04
rb2505C33503.03.02.02.50.51,17119,277-4642.890.02
rb2505C34002.02.51.52.00.52,01725,772-8013.790.01
rb2505C34502.02.01.51.50.533111,615-1450.510.00
rb2505C35001.52.51.02.50.52,46229,147-5224.490.00
rb2505C35503.03.01.52.00.51,26110,082-3072.520.00
rb2505C36001.02.01.01.50.52,03417,349-9332.770.00
rb2505C36501.02.01.01.50.59314,935-1821.360.00
rb2505C37001.01.00.50.50.51,57511,397-6031.010.00
rb2505C37501.01.51.01.50.52,1933,971-2262.840.00
rb2505C38000.51.00.50.50.5256,146-150.010
rb2505C38500.51.00.51.00.5204,389-180.010
rb2505C39000.50.50.50.50.5342,065-130.020
rb2505C39500.50.501,554000
rb2505C40000.51.00.50.50.56033,743-5570.380
rb2505C40500.50.501,802000
rb2505C41000.51.00.51.00.51,73424,854-9791.400
rb2505P27504.04.52.53.50.59331,5492573.19-0.01
rb2505P28006.06.53.05.51.58,67612,551-30442.96-0.03
rb2505P28509.59.54.57.04.02,6875,68911518.71-0.07
rb2505P29009.514.58.011.09.55,7778,8981,38162.34-0.14
rb2505P295013.523.012.516.519.09,0759,2069160.73-0.24
rb2505P300023.037.020.525.035.021,43916,760-205573.01-0.36
rb2505P305037.558.037.042.057.58,9599,384356409.45-0.51
rb2505P310058.591.558.570.087.53,10016,665-1,129230.40-0.65
rb2505P3150107.0131.5103.5107.5123.52,2529,345-1,075254.89-0.77
rb2505P3200156.0181.0149.5152.0165.01,1059,781-427176.09-0.86
rb2505P3250198.5227.5196.0208.5210.52738,068-7955.75-0.92
rb2505P3300254.5277.5249.0251.0257.51766,885-14445.67-0.96
rb2505P3350295.0325.0295.0301.0306.52602,096-86779.64-0.98
rb2505P3400352.5352.5345.5349.5356.040702-3913.86-0.99
rb2505P3450406.0406.00776-750-1.00
rb2505P3500456.0456.0036900-1.00
rb2505P3550506.0506.0027000-1.00
rb2505P3600556.0556.0080000-1.00
rb2505P3650606.0606.0012800-1.00
rb2505P3700656.0656.0036700-1.00
rb2505P3750706.0706.0023500-1.00
rb2505P3800756.0756.0011800-1.00
rb2505P3850806.0806.008900-1.00
rb2505P3900856.0856.001400-1.00
rb2505P3950906.0906.00000-1.00
rb2505P4000956.0956.00000-1.00
rb2505P40501,006.01,006.00100-1.00
rb2505P41001,056.01,056.00100-1.00
rb2506C2750318.0318.000000.92
rb2506C2800273.5273.500000.88
rb2506C2850231.5231.504000.83
rb2506C2900192.5192.504000.77
rb2506C2950157.0157.005000.70
rb2506C3000125.5125.502000.62
rb2506C305098.598.501000.53
rb2506C310075.575.500000.45
rb2506C315057.057.005000.37
rb2506C320041.541.509000.29
rb2506C325030.030.006000.23
rb2506C330014.014.014.014.021.044940.060.17
rb2506C335014.514.5010000.13
rb2506C34009.59.5026000.09
rb2506C34506.06.008000.06
rb2506C35009.09.03.55.04.024160-30.120.04
rb2506P27508.08.00100-0.08
rb2506P280013.513.50100-0.12
rb2506P285021.521.503700-0.17
rb2506P290032.532.501700-0.23
rb2506P295047.547.502000-0.30
rb2506P300028.074.528.074.566.021300.10-0.38
rb2506P305088.588.50300-0.47
rb2506P3100115.5115.50000-0.55
rb2506P3150146.5146.501300-0.63
rb2506P3200181.5181.50100-0.71
rb2506P3250219.5219.50100-0.77
rb2506P3300260.5260.50100-0.83
rb2506P3350304.0304.00100-0.87
rb2506P3400349.0349.00000-0.91
rb2506P3450395.5395.50000-0.94
rb2506P3500443.5443.50000-0.96
rb2507C2800296.0296.000000.86
rb2507C2850255.5255.502000.81
rb2507C2900218.0218.002000.75
rb2507C2950183.5183.5012000.69
rb2507C3000152.0152.006000.62
rb2507C3050124.5124.504000.55
rb2507C3100100.5100.502000.48
rb2507C315079.579.502000.41
rb2507C320062.062.009000.35
rb2507C325048.048.006000.29
rb2507C330036.536.509000.23
rb2507C335027.527.5018000.19
rb2507C34002.040.02.040.020.0242400.590.15
rb2507C345014.514.507000.11
rb2507C35009.09.09.09.010.013600.010.08
rb2507C35507.57.57.57.57.0122710.010.06
rb2507C36006.56.56.56.55.014610.010.05
rb2507C36505.55.55.55.53.512400.010.03
rb2507C37002.02.0027000.02
rb2507C37501.51.5041000.02
rb2507C38001.01.0051000.01
rb2507C38502.04.02.04.00.524100.010.01
rb2507P280021.021.018.019.021.03620.06-0.14
rb2507P285024.529.024.528.530.05464531.53-0.19
rb2507P290042.542.50900-0.24
rb2507P295057.557.503200-0.31
rb2507P300076.076.006500-0.37
rb2507P305076.588.576.076.098.5483-10.32-0.44
rb2507P3100124.5124.504400-0.51
rb2507P3150153.5153.507500-0.58
rb2507P3200186.0186.003200-0.65
rb2507P3250221.5221.50200-0.71
rb2507P3300260.0260.00400-0.76
rb2507P3350300.5300.50400-0.81
rb2507P3400343.5343.50500-0.85
rb2507P3450387.5387.50400-0.89
rb2507P3500433.5433.501100-0.91
rb2507P3550480.5480.50300-0.94
rb2507P3600528.0528.00300-0.95
rb2507P3650576.5576.50000-0.97
rb2507P3700625.5625.50000-0.98
rb2507P3750674.5674.50000-0.99
rb2507P3800724.0724.00000-0.99
rb2507P3850774.0774.00000-1.00
rb2509C2800350.0350.0350.0350.0345.55551.750.85
rb2509C2850300.0300.0300.0300.0305.55651.500.81
rb2509C2900267.5267.502000.77
rb2509C2950235.5235.5235.5235.5232.51500.240.72
rb2509C3000201.5201.5201.5201.5200.01200.200.66
rb2509C3050169.5170.0169.0170.0170.531900.510.60
rb2509C3100142.0142.0142.0142.0144.020-10.290.54
rb2509C3150120.5120.506000.49
rb2509C320099.599.5015000.43
rb2509C325072.590.569.581.581.5243601.860.37
rb2509C330063.063.063.063.066.016300.060.32
rb2509C335053.053.0030000.27
rb2509C340040.040.040.040.042.514010.040.23
rb2509C345033.533.533.533.533.512400.030.19
rb2509C350027.027.027.027.026.013400.030.16
rb2509C355021.521.521.521.520.013800.020.13
rb2509C360011.018.011.018.015.5212900.030.10
rb2509C365011.511.5036000.08
rb2509C37008.58.5027000.06
rb2509C37506.56.5047000.05
rb2509C38009.011.09.011.04.5213010.020.04
rb2509C38506.06.56.06.03.5713000.040.03
rb2509P280027.027.026.526.526.03320.08-0.14
rb2509P285035.535.50300-0.18
rb2509P290048.551.548.048.047.5791-10.34-0.23
rb2509P295064.564.560.060.062.038600.19-0.28
rb2509P300074.074.074.074.079.525800.15-0.34
rb2509P305096.096.096.096.099.511400.10-0.39
rb2509P3100123.0123.001900-0.45
rb2509P3150149.0149.00800-0.51
rb2509P3200178.0178.001300-0.57
rb2509P3250210.0210.005600-0.62
rb2509P3300244.5244.50600-0.68
rb2509P3350281.5281.501300-0.72
rb2509P3400320.5320.50300-0.77
rb2509P3450361.0361.002600-0.81
rb2509P3500403.5403.50200-0.84
rb2509P3550447.5447.50000-0.87
rb2509P3600493.0493.00100-0.90
rb2509P3650539.0539.00100-0.92
rb2509P3700586.0586.00100-0.94
rb2509P3750633.5633.50100-0.95
rb2509P3800682.0682.00000-0.96
rb2509P3850731.0731.00000-0.97
rb2510C2800358.5363.0341.0363.0356.0112844439.510.84
rb2510C2850321.5321.5309.0309.0317.025108157.910.80
rb2510C2900278.0284.0267.0280.5279.51911105.290.76
rb2510C2950232.0252.5232.0252.5245.032235127.510.71
rb2510C3000216.0216.5209.5215.0213.040338-138.530.66
rb2510C3050184.0189.0171.0183.0184.0101536-318.200.60
rb2510C3100158.5162.0146.0157.0157.54251,331-20666.510.55
rb2510C3150136.0139.0125.0132.5133.52,0993,319803279.950.49
rb2510C3200113.5116.5103.0112.5112.57722,985-5985.690.44
rb2510C325095.097.584.592.594.04172,258-12138.550.39
rb2510C330089.589.570.077.578.01,2886,0494597.650.34
rb2510C335066.067.057.564.064.02762,4211117.340.29
rb2510C340053.055.047.054.052.03304,496-1417.180.25
rb2510C345043.544.537.543.042.04711,3391119.740.21
rb2510C350039.039.032.037.033.52,5268,69127688.840.18
rb2510C355029.529.525.029.027.04342,1818811.840.15
rb2510C360021.524.519.524.021.57774,27633017.800.12
rb2510C365018.518.515.518.516.52752,759-54.680.10
rb2510C370015.015.012.514.013.03093,164-14.290.08
rb2510C375012.513.011.012.010.02431,903-812.860.07
rb2510C380011.511.59.010.57.59673,1252959.620.05
rb2510C385010.511.59.010.05.54,19517,1401,71842.010.04
rb2510P280028.034.526.028.531.52,4371,67332171.09-0.16
rb2510P285039.543.533.037.042.01,2593,364-15447.23-0.20
rb2510P290047.556.044.548.055.01,0795,20623253.58-0.24
rb2510P295062.574.058.065.570.04,4369,944266296.48-0.29
rb2510P300080.092.078.580.588.01,9113,763375158.80-0.34
rb2510P305088.5117.088.599.0108.51,0501,701-12108.95-0.39
rb2510P3100126.0137.5121.0123.0131.51,1543,330-55146.66-0.45
rb2510P3150153.0162.5145.0145.5157.55001,489-3376.10-0.50
rb2510P3200178.0190.5173.5174.5186.01831,351-2833.43-0.55
rb2510P3250211.0222.0205.0209.0217.5148960-631.41-0.61
rb2510P3300242.0254.5239.0241.0251.01923824.70-0.65
rb2510P3350287.5292.0279.5279.5287.038440010.88-0.70
rb2510P3400329.5330.0315.0315.0324.5363632511.80-0.74
rb2510P3450357.0367.0357.0367.0364.5382972013.77-0.78
rb2510P3500406.0406.0043700-0.82
rb2510P3550449.0449.0023200-0.85
rb2510P3600493.5493.5016200-0.87
rb2510P3650538.5538.5015800-0.90
rb2510P3700584.5584.5011800-0.92
rb2510P3750631.5631.50000-0.93
rb2510P3800679.5679.50000-0.95
rb2510P3850727.5727.50000-0.96
小计170,129515,5661485,442.07
相关资讯: