上海期货交易所08月20日镍期权收盘行情

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:镍期权
ni2509C99000				21,100	21,100	0	0	0	0	1.00
ni2509C100000				20,100	20,100	0	0	0	0	1.00
ni2509C102000				18,100	18,100	0	0	0	0	1.00
ni2509C104000				16,100	16,100	0	0	0	0	1.00
ni2509C106000	14,692	14,692	13,754	13,754	14,100	18	34	2	25.26	1.00
ni2509C108000	12,058	12,058	11,752	11,882	12,100	31	24	6	37.07	1.00
ni2509C110000	10,066	10,070	9,762	9,762	10,100	19	36	0	18.91	1.00
ni2509C112000	8,074	8,108	7,562	7,562	8,108	34	51	0	26.84	0.99
ni2509C114000	6,108	6,108	5,778	6,020	6,148	43	52	0	25.78	0.96
ni2509C116000	4,800	4,800	3,672	4,050	4,296	140	132	23	59.69	0.89
ni2509C118000	2,702	2,830	1,812	2,114	2,682	340	388	85	73.84	0.73
ni2509C120000	1,130	1,302	614	760	1,448	5,297	1,610	180	444.46	0.52
ni2509C122000	418	528	212	276	658	9,537	3,415	182	343.52	0.30
ni2509C124000	192	242	82	116	246	5,191	3,101	75	79.01	0.14
ni2509C126000	96	136	40	68	74	1,538	2,073	-242	11.97	0.05
ni2509C128000	66	100	28	42	18	1,742	3,115	96	9.95	0.01
ni2509C130000	46	90	22	24	2	12,559	12,300	-148	64.47	0.00
ni2509C132000	28	50	8	14	2	1,307	3,186	-16	3.26	0.00
ni2509C134000	20	30	6	10	2	510	1,071	-43	0.77	0.00
ni2509C136000	20	30	8	12	2	568	716	-114	0.87	0.00
ni2509C138000	12	20	6	8	2	409	401	-21	0.44	0
ni2509C140000	14	20	6	8	2	836	1,280	-139	0.91	0
ni2509C142000	14	18	6	8	2	292	502	-90	0.31	0
ni2509C144000	10	14	4	6	2	317	405	-115	0.26	0
ni2509C146000	10	16	2	6	2	444	644	-140	0.38	0
ni2509C148000	12	14	4	8	2	2,172	7,652	-127	1.78	0
ni2509P99000	4	4	4	4	2	33	322	-16	0.01	0
ni2509P100000	6	6	2	2	2	85	529	-14	0.03	0
ni2509P102000	4	4	4	4	2	19	246	-9	0.01	-0.00
ni2509P104000	4	6	2	4	2	174	257	-58	0.09	-0.00
ni2509P106000	6	8	4	6	2	201	207	17	0.13	-0.00
ni2509P108000	6	10	6	6	2	126	188	-4	0.10	-0.00
ni2509P110000	8	16	6	8	2	590	478	-17	0.64	-0.00
ni2509P112000	12	28	12	12	8	396	414	60	0.79	-0.01
ni2509P114000	22	50	16	20	50	819	437	-28	2.62	-0.04
ni2509P116000	50	106	38	50	196	3,458	1,645	281	25.11	-0.11
ni2509P118000	132	306	122	150	582	13,409	2,258	-246	280.01	-0.27
ni2509P120000	732	1,116	518	766	1,348	5,107	2,070	-115	423.17	-0.48
ni2509P122000	1,882	2,706	1,752	2,426	2,558	352	1,063	-60	76.64	-0.70
ni2509P124000	3,634	4,490	3,536	4,304	4,146	190	544	-56	77.99	-0.86
ni2509P126000	5,504	6,486	5,504	6,342	5,974	44	210	-7	26.80	-0.95
ni2509P128000	7,476	8,396	7,406	8,310	7,916	58	160	-22	46.63	-0.99
ni2509P130000	9,372	10,358	9,372	10,358	9,902	43	249	-8	43.32	-1.00
ni2509P132000	11,406	12,402	11,406	12,402	11,900	26	88	2	31.31	-1.00
ni2509P134000	13,394	14,258	13,394	14,126	13,900	21	65	-1	29.33	-1.00
ni2509P136000				15,900	15,900	0	57	0	0	-1.00
ni2509P138000				17,900	17,900	0	19	0	0	-1.00
ni2509P140000				19,900	19,900	0	0	0	0	-1.00
ni2509P142000				21,900	21,900	0	0	0	0	-1.00
ni2509P144000				23,900	23,900	0	0	0	0	-1.00
ni2509P146000				25,900	25,900	0	0	0	0	-1.00
ni2509P148000				27,900	27,900	0	0	0	0	-1.00
ni2510C100000				20,204	20,204	0	0	0	0	0.99
ni2510C102000				18,232	18,232	0	0	0	0	0.98
ni2510C104000				16,286	16,286	0	0	0	0	0.97
ni2510C106000	14,052	14,052	13,918	13,918	14,380	6	16	4	8.40	0.95
ni2510C108000	12,436	12,436	11,950	11,950	12,530	8	10	6	9.72	0.92
ni2510C110000	9,916	9,924	9,916	9,924	10,754	5	9	5	4.96	0.88
ni2510C112000	8,000	8,290	8,000	8,290	9,090	8	18	8	6.43	0.83
ni2510C114000	6,322	6,322	6,322	6,322	7,546	2	12	-2	1.26	0.76
ni2510C116000	4,978	4,978	4,564	4,734	6,148	22	71	14	10.58	0.69
ni2510C118000	3,584	3,600	3,300	3,460	4,914	46	159	-12	15.85	0.61
ni2510C120000	2,872	3,022	2,328	2,496	3,842	315	384	66	81.10	0.52
ni2510C122000	1,920	2,360	1,672	1,774	2,946	380	525	-69	69.87	0.44
ni2510C124000	1,666	1,688	1,262	1,462	2,204	386	634	6	53.39	0.36
ni2510C126000	1,276	1,328	974	1,068	1,616	246	446	9	27.07	0.29
ni2510C128000	1,082	1,114	774	864	1,158	187	939	-31	16.47	0.22
ni2510C130000	942	972	644	746	808	2,316	3,930	-322	178.89	0.17
ni2510C132000	744	766	514	596	556	247	1,010	-33	14.78	0.12
ni2510C134000	598	620	412	468	372	125	417	-29	5.97	0.09
ni2510C136000	474	484	338	392	242	79	289	-16	3.34	0.06
ni2510C138000	384	384	280	330	156	44	421	16	1.45	0.04
ni2510C140000	366	366	230	280	98	218	387	1	5.92	0.03
ni2510C142000	302	312	196	248	58	241	457	68	5.52	0.02
ni2510C144000	270	310	182	218	36	2,185	3,516	185	51.81	0.01
ni2510P100000	38	50	36	42	26	294	364	-14	1.26	-0.01
ni2510P102000	44	60	44	52	56	45	250	-5	0.25	-0.02
ni2510P104000	62	76	60	60	108	62	218	-8	0.41	-0.03
ni2510P106000	76	102	76	88	202	27	218	-3	0.25	-0.05
ni2510P108000	108	138	104	120	352	47	206	0	0.62	-0.08
ni2510P110000	154	206	154	180	576	115	532	8	2.18	-0.12
ni2510P112000	230	320	230	254	910	122	197	30	3.57	-0.17
ni2510P114000	456	514	392	462	1,364	81	382	15	4.15	-0.24
ni2510P116000	764	930	706	822	1,964	141	698	4	11.71	-0.31
ni2510P118000	1,286	1,604	1,232	1,344	2,726	501	966	74	73.06	-0.39
ni2510P120000	2,134	2,640	2,120	2,474	3,652	143	667	22	34.67	-0.48
ni2510P122000	3,346	3,854	3,346	3,842	4,754	82	364	-25	30.36	-0.56
ni2510P124000	4,874	5,618	4,874	5,402	6,010	67	193	-41	35.37	-0.64
ni2510P126000	6,872	7,106	6,744	7,106	7,420	32	98	-20	22.30	-0.71
ni2510P128000	8,322	8,860	8,210	8,860	8,960	11	65	3	9.38	-0.78
ni2510P130000	10,698	10,722	10,698	10,722	10,608	4	62	-4	4.28	-0.83
ni2510P132000				12,354	12,354	0	22	0	0	-0.88
ni2510P134000	14,556	14,694	14,424	14,424	14,168	20	22	2	29.07	-0.91
ni2510P136000				16,038	16,038	0	16	0	0	-0.94
ni2510P138000				17,952	17,952	0	2	0	0	-0.96
ni2510P140000				19,892	19,892	0	0	0	0	-0.97
ni2510P142000				21,854	21,854	0	0	0	0	-0.98
ni2510P144000				23,832	23,832	0	0	0	0	-0.99
ni2511C102000				18,410	18,410	0	0	0	0	0.98
ni2511C104000				16,472	16,472	0	0	0	0	0.97
ni2511C106000				14,574	14,574	0	0	0	0	0.94
ni2511C108000				12,742	12,742	0	0	0	0	0.91
ni2511C110000				10,988	10,988	0	0	0	0	0.87
ni2511C112000				9,334	9,334	0	0	0	0	0.82
ni2511C114000				7,806	7,806	0	1	0	0	0.76
ni2511C116000				6,414	6,414	0	3	0	0	0.69
ni2511C118000	4,386	4,386	4,386	4,386	5,180	1	1	0	0.44	0.61
ni2511C120000	3,826	3,856	3,422	3,422	4,104	5	13	3	1.90	0.53
ni2511C122000	2,874	2,874	2,866	2,866	3,188	2	5	2	0.57	0.45
ni2511C124000				2,434	2,434	0	6	0	0	0.37
ni2511C126000				1,812	1,812	0	20	0	0	0.30
ni2511C128000				1,330	1,330	0	26	0	0	0.24
ni2511C130000	1,262	1,262	1,262	1,262	956	1	46	1	0.13	0.18
ni2511C132000	1,160	1,160	1,160	1,160	668	2	74	2	0.23	0.14
ni2511C134000	1,100	1,100	930	950	462	16	39	7	1.62	0.10
ni2511C136000	978	978	800	804	312	11	30	5	0.93	0.07
ni2511C138000	864	864	852	852	206	8	28	2	0.69	0.05
ni2511C140000	786	786	774	774	132	8	34	0	0.62	0.04
ni2511C142000	712	712	542	546	86	12	36	6	0.64	0.02
ni2511P102000	124	154	108	154	72	42	89	27	0.54	-0.02
ni2511P104000	158	210	140	210	136	65	48	12	1.11	-0.03
ni2511P106000	200	242	190	240	238	85	77	57	1.83	-0.06
ni2511P108000	260	280	260	266	404	12	19	8	0.35	-0.09
ni2511P110000	386	386	386	386	648	10	11	4	0.44	-0.13
ni2511P112000	568	568	568	568	992	4	9	2	0.23	-0.18
ni2511P114000	866	866	866	866	1,460	4	19	2	0.35	-0.24
ni2511P116000	1,266	1,500	1,250	1,500	2,064	47	102	45	6.28	-0.31
ni2511P118000	1,944	2,302	1,944	2,120	2,826	62	133	33	13.60	-0.39
ni2511P120000				3,746	3,746	0	12	0	0	-0.47
ni2511P122000				4,824	4,824	0	4	0	0	-0.55
ni2511P124000				6,066	6,066	0	0	0	0	-0.63
ni2511P126000				7,440	7,440	0	0	0	0	-0.70
ni2511P128000				8,954	8,954	0	1	0	0	-0.76
ni2511P130000				10,576	10,576	0	1	0	0	-0.81
ni2511P132000				12,286	12,286	0	0	0	0	-0.86
ni2511P134000				14,078	14,078	0	0	0	0	-0.90
ni2511P136000				15,926	15,926	0	0	0	0	-0.93
ni2511P138000				17,820	17,820	0	0	0	0	-0.95
ni2511P140000				19,746	19,746	0	0	0	0	-0.97
ni2511P142000				21,698	21,698	0	0	0	0	-0.98
ni2601C102000				19,456	19,456	0	0	0	0	0.92
ni2601C104000				17,696	17,696	0	0	0	0	0.89
ni2601C106000				16,002	16,002	0	0	0	0	0.86
ni2601C108000				14,380	14,380	0	0	0	0	0.82
ni2601C110000				12,844	12,844	0	0	0	0	0.79
ni2601C112000				11,398	11,398	0	1	0	0	0.74
ni2601C114000				10,048	10,048	0	1	0	0	0.70
ni2601C116000				8,800	8,800	0	2	0	0	0.65
ni2601C118000				7,654	7,654	0	3	0	0	0.60
ni2601C120000				6,612	6,612	0	8	0	0	0.55
ni2601C122000				5,672	5,672	0	8	0	0	0.50
ni2601C124000	3,800	3,800	3,800	3,800	4,832	1	13	0	0.38	0.45
ni2601C126000	3,010	3,500	3,010	3,300	4,086	3	28	1	0.98	0.40
ni2601C128000	3,098	3,142	2,808	2,938	3,430	162	81	26	48.05	0.35
ni2601C130000	2,738	2,786	2,548	2,580	2,856	36	51	3	9.50	0.31
ni2601C132000	2,436	2,862	2,166	2,166	2,374	41	74	-2	9.67	0.27
ni2601C134000	2,018	2,018	2,018	2,018	1,958	1	56	0	0.20	0.23
ni2601C136000	1,812	1,948	1,812	1,834	1,604	28	68	9	5.20	0.20
ni2601C138000	1,704	1,812	1,600	1,602	1,302	47	165	15	7.83	0.17
ni2601C140000	1,822	1,894	1,486	1,540	1,046	48	146	29	7.64	0.14
ni2601C142000	1,462	1,462	1,296	1,340	842	20	59	-6	2.73	0.12
ni2601C144000	1,088	1,386	1,088	1,242	676	22	91	4	2.81	0.10
ni2601P102000	314	350	308	350	616	4	16	0	0.13	-0.08
ni2601P104000	394	394	394	394	852	3	35	1	0.12	-0.11
ni2601P106000	518	574	510	574	1,154	7	47	2	0.37	-0.14
ni2601P108000	698	756	698	722	1,528	3	35	-1	0.22	-0.17
ni2601P110000	970	970	970	970	1,984	1	15	0	0.10	-0.21
ni2601P112000	1,322	1,322	1,322	1,322	2,532	2	9	2	0.26	-0.25
ni2601P114000	1,864	1,864	1,864	1,864	3,174	1	18	-1	0.19	-0.30
ni2601P116000				3,918	3,918	0	11	0	0	-0.35
ni2601P118000	2,936	2,936	2,936	2,936	4,766	1	9	1	0.29	-0.40
ni2601P120000				5,716	5,716	0	10	0	0	-0.45
ni2601P122000				6,768	6,768	0	4	0	0	-0.50
ni2601P124000				7,920	7,920	0	3	0	0	-0.55
ni2601P126000				9,166	9,166	0	1	0	0	-0.60
ni2601P128000				10,502	10,502	0	1	0	0	-0.65
ni2601P130000				11,920	11,920	0	23	0	0	-0.69
ni2601P132000				13,432	13,432	0	1	0	0	-0.73
ni2601P134000				15,010	15,010	0	1	0	0	-0.77
ni2601P136000				16,648	16,648	0	1	0	0	-0.80
ni2601P138000				18,342	18,342	0	1	0	0	-0.83
ni2601P140000				20,082	20,082	0	1	0	0	-0.86
ni2601P142000				21,874	21,874	0	1	0	0	-0.88
ni2601P144000				23,704	23,704	0	1	0	0	-0.90
小计						78,183	74,872	-634	3,259.32

相关资讯: