上海期货交易所08月20日铅期权收盘行情
发布时间：2025年08月20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 |
| pb2509C14800 | | | | 1,930 | 1,930 | 0 | 0 | 0 | 0 | 1.00 |
| pb2509C15000 | | | | 1,730 | 1,730 | 0 | 0 | 0 | 0 | 1.00 |
| pb2509C15200 | | | | 1,530 | 1,530 | 0 | 5 | 0 | 0 | 1.00 |
| pb2509C15400 | 1,351 | 1,351 | 1,290 | 1,337 | 1,330 | 34 | 54 | -9 | 22.52 | 1.00 |
| pb2509C15600 | 1,091 | 1,156 | 1,091 | 1,156 | 1,130 | 24 | 40 | 1 | 13.46 | 1.00 |
| pb2509C15800 | | | | 930 | 930 | 0 | 37 | 0 | 0 | 1.00 |
| pb2509C16000 | 739 | 739 | 739 | 739 | 730 | 10 | 33 | 0 | 3.67 | 1.00 |
| pb2509C16200 | 507 | 507 | 507 | 507 | 533 | 1 | 29 | 0 | 0.25 | 0.97 |
| pb2509C16400 | 395 | 395 | 335 | 344 | 347 | 11 | 37 | -2 | 1.93 | 0.88 |
| pb2509C16600 | 231 | 231 | 126 | 156 | 191 | 438 | 208 | 86 | 33.88 | 0.68 |
| pb2509C16800 | 97 | 105 | 30 | 40 | 84 | 1,188 | 428 | 54 | 28.57 | 0.41 |
| pb2509C17000 | 25 | 31 | 11 | 14 | 28 | 2,771 | 1,445 | 314 | 23.48 | 0.18 |
| pb2509C17200 | 15 | 18 | 6 | 7 | 6 | 1,055 | 804 | -46 | 5.70 | 0.06 |
| pb2509C17400 | 10 | 11 | 4 | 5 | 1 | 459 | 650 | -63 | 1.35 | 0.01 |
| pb2509C17600 | 5 | 5 | 3 | 3 | 1 | 255 | 363 | -49 | 0.53 | 0.00 |
| pb2509C17800 | 4 | 4 | 3 | 3 | 1 | 350 | 313 | -13 | 0.60 | 0.00 |
| pb2509C18000 | 4 | 4 | 2 | 2 | 1 | 762 | 1,472 | -36 | 1.24 | 0.00 |
| pb2509C18200 | 3 | 3 | 2 | 2 | 1 | 124 | 220 | -1 | 0.12 | 0 |
| pb2509C18400 | 1 | 1 | 1 | 1 | 1 | 150 | 614 | 0 | 0.07 | 0 |
| pb2509C18600 | 1 | 1 | 1 | 1 | 1 | 75 | 228 | 65 | 0.04 | 0 |
| pb2509C18800 | | | | 1 | 1 | 0 | 664 | 0 | 0 | 0 |
| pb2509C19000 | | | | 1 | 1 | 0 | 159 | 0 | 0 | 0 |
| pb2509C19200 | 1 | 1 | 1 | 1 | 1 | 22 | 730 | 15 | 0.01 | 0 |
| pb2509P14800 | 1 | 1 | 1 | 1 | 1 | 10 | 104 | -10 | 0.01 | 0 |
| pb2509P15000 | 1 | 1 | 1 | 1 | 1 | 1 | 277 | -1 | 0.00 | 0 |
| pb2509P15200 | 1 | 1 | 1 | 1 | 1 | 12 | 61 | 3 | 0.01 | -0.00 |
| pb2509P15400 | 1 | 1 | 1 | 1 | 1 | 13 | 66 | 2 | 0.01 | -0.00 |
| pb2509P15600 | 2 | 2 | 2 | 2 | 1 | 95 | 64 | 1 | 0.08 | -0.00 |
| pb2509P15800 | 2 | 4 | 2 | 2 | 1 | 176 | 198 | 18 | 0.22 | -0.00 |
| pb2509P16000 | 3 | 6 | 3 | 3 | 1 | 518 | 186 | -36 | 1.06 | -0.00 |
| pb2509P16200 | 5 | 9 | 5 | 5 | 3 | 516 | 235 | -11 | 1.46 | -0.03 |
| pb2509P16400 | 7 | 49 | 7 | 8 | 17 | 857 | 492 | 3 | 5.10 | -0.12 |
| pb2509P16600 | 17 | 49 | 17 | 26 | 61 | 3,195 | 760 | -132 | 58.03 | -0.32 |
| pb2509P16800 | 67 | 153 | 66 | 107 | 154 | 674 | 781 | 65 | 38.17 | -0.59 |
| pb2509P17000 | 216 | 323 | 216 | 279 | 298 | 68 | 154 | -16 | 9.76 | -0.82 |
| pb2509P17200 | 457 | 519 | 457 | 471 | 476 | 40 | 174 | -5 | 9.52 | -0.94 |
| pb2509P17400 | 716 | 716 | 669 | 669 | 671 | 17 | 72 | -2 | 5.81 | -0.99 |
| pb2509P17600 | 915 | 915 | 915 | 915 | 870 | 5 | 60 | 5 | 2.29 | -1.00 |
| pb2509P17800 | 1,003 | 1,114 | 1,003 | 1,048 | 1,070 | 53 | 56 | -12 | 28.38 | -1.00 |
| pb2509P18000 | 1,313 | 1,313 | 1,247 | 1,247 | 1,270 | 20 | 56 | 0 | 12.75 | -1.00 |
| pb2509P18200 | 1,512 | 1,512 | 1,500 | 1,500 | 1,470 | 18 | 40 | 2 | 13.41 | -1.00 |
| pb2509P18400 | | | | 1,670 | 1,670 | 0 | 15 | 0 | 0 | -1.00 |
| pb2509P18600 | | | | 1,870 | 1,870 | 0 | 10 | 0 | 0 | -1.00 |
| pb2509P18800 | | | | 2,070 | 2,070 | 0 | 0 | 0 | 0 | -1.00 |
| pb2509P19000 | | | | 2,270 | 2,270 | 0 | 0 | 0 | 0 | -1.00 |
| pb2509P19200 | | | | 2,470 | 2,470 | 0 | 0 | 0 | 0 | -1.00 |
| pb2510C14800 | | | | 1,945 | 1,945 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15000 | | | | 1,745 | 1,745 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15200 | | | | 1,545 | 1,545 | 0 | 0 | 0 | 0 | 0.99 |
| pb2510C15400 | | | | 1,348 | 1,348 | 0 | 15 | 0 | 0 | 0.98 |
| pb2510C15600 | | | | 1,154 | 1,154 | 0 | 0 | 0 | 0 | 0.96 |
| pb2510C15800 | | | | 966 | 966 | 0 | 10 | 0 | 0 | 0.93 |
| pb2510C16000 | | | | 787 | 787 | 0 | 2 | 0 | 0 | 0.87 |
| pb2510C16200 | | | | 622 | 622 | 0 | 0 | 0 | 0 | 0.80 |
| pb2510C16400 | | | | 474 | 474 | 0 | 10 | 0 | 0 | 0.70 |
| pb2510C16600 | 310 | 320 | 296 | 296 | 347 | 11 | 76 | 4 | 1.69 | 0.59 |
| pb2510C16800 | 233 | 233 | 187 | 203 | 244 | 42 | 124 | 5 | 4.72 | 0.48 |
| pb2510C17000 | 160 | 160 | 131 | 143 | 163 | 147 | 116 | -38 | 11.05 | 0.36 |
| pb2510C17200 | 99 | 99 | 96 | 97 | 104 | 23 | 62 | -11 | 1.15 | 0.26 |
| pb2510C17400 | 72 | 72 | 67 | 72 | 63 | 63 | 94 | 19 | 2.23 | 0.18 |
| pb2510C17600 | 51 | 53 | 51 | 53 | 36 | 13 | 76 | -3 | 0.30 | 0.11 |
| pb2510C17800 | 42 | 45 | 42 | 44 | 20 | 13 | 97 | 9 | 0.28 | 0.07 |
| pb2510C18000 | 36 | 36 | 36 | 36 | 10 | 1 | 128 | 1 | 0.02 | 0.04 |
| pb2510C18200 | | | | 5 | 5 | 0 | 65 | 0 | 0 | 0.02 |
| pb2510C18400 | | | | 2 | 2 | 0 | 89 | 0 | 0 | 0.01 |
| pb2510C18600 | | | | 1 | 1 | 0 | 57 | 0 | 0 | 0.00 |
| pb2510C18800 | 20 | 20 | 17 | 17 | 1 | 42 | 206 | -15 | 0.36 | 0.00 |
| pb2510P14800 | 7 | 7 | 7 | 7 | 1 | 16 | 325 | -1 | 0.06 | -0.00 |
| pb2510P15000 | 9 | 9 | 9 | 9 | 1 | 13 | 109 | -3 | 0.03 | -0.00 |
| pb2510P15200 | | | | 1 | 1 | 0 | 247 | 0 | 0 | -0.01 |
| pb2510P15400 | 15 | 15 | 15 | 15 | 4 | 2 | 143 | -1 | 0.01 | -0.02 |
| pb2510P15600 | 24 | 24 | 24 | 24 | 10 | 14 | 111 | 0 | 0.15 | -0.04 |
| pb2510P15800 | 30 | 35 | 30 | 30 | 22 | 54 | 112 | 14 | 0.78 | -0.07 |
| pb2510P16000 | 41 | 50 | 41 | 44 | 43 | 12 | 97 | 0 | 0.26 | -0.13 |
| pb2510P16200 | 65 | 70 | 64 | 70 | 77 | 15 | 88 | -3 | 0.52 | -0.20 |
| pb2510P16400 | 98 | 112 | 98 | 112 | 129 | 9 | 126 | 0 | 0.46 | -0.30 |
| pb2510P16600 | 152 | 198 | 141 | 170 | 202 | 144 | 157 | 62 | 12.72 | -0.41 |
| pb2510P16800 | 240 | 280 | 239 | 264 | 299 | 180 | 177 | 85 | 24.44 | -0.52 |
| pb2510P17000 | | | | 418 | 418 | 0 | 66 | 0 | 0 | -0.64 |
| pb2510P17200 | | | | 559 | 559 | 0 | 8 | 0 | 0 | -0.74 |
| pb2510P17400 | | | | 717 | 717 | 0 | 3 | 0 | 0 | -0.82 |
| pb2510P17600 | | | | 890 | 890 | 0 | 12 | 0 | 0 | -0.89 |
| pb2510P17800 | | | | 1,074 | 1,074 | 0 | 5 | 0 | 0 | -0.93 |
| pb2510P18000 | | | | 1,264 | 1,264 | 0 | 0 | 0 | 0 | -0.96 |
| pb2510P18200 | | | | 1,459 | 1,459 | 0 | 0 | 0 | 0 | -0.98 |
| pb2510P18400 | | | | 1,656 | 1,656 | 0 | 0 | 0 | 0 | -0.99 |
| pb2510P18600 | | | | 1,855 | 1,855 | 0 | 0 | 0 | 0 | -1.00 |
| pb2510P18800 | | | | 2,055 | 2,055 | 0 | 0 | 0 | 0 | -1.00 |
| 小计 | | 14,831 | 15,407 | 314 | 384.70 | |
打印