上海期货交易所08月20日锡期权收盘行情
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:锡期权 |
| sn2509C220000 | | | | 48,440 | 48,440 | 0 | 0 | 0 | 0 | 1.00 |
| sn2509C225000 | | | | 43,440 | 43,440 | 0 | 0 | 0 | 0 | 1.00 |
| sn2509C230000 | 36,938 | 37,386 | 36,938 | 37,386 | 38,440 | 8 | 6 | 4 | 29.98 | 1.00 |
| sn2509C235000 | 33,936 | 33,936 | 31,958 | 32,324 | 33,440 | 12 | 10 | 0 | 39.45 | 1.00 |
| sn2509C240000 | 29,068 | 29,068 | 26,966 | 27,402 | 28,440 | 10 | 11 | 4 | 27.81 | 1.00 |
| sn2509C245000 | 24,072 | 24,072 | 21,982 | 22,418 | 23,450 | 11 | 8 | -1 | 25.17 | 1.00 |
| sn2509C250000 | 19,196 | 19,198 | 17,450 | 17,450 | 18,506 | 12 | 33 | 2 | 22.36 | 0.98 |
| sn2509C255000 | 14,022 | 14,026 | 12,062 | 12,670 | 13,726 | 15 | 81 | 2 | 19.63 | 0.93 |
| sn2509C260000 | 9,266 | 9,700 | 7,000 | 7,706 | 9,348 | 125 | 186 | 14 | 104.36 | 0.82 |
| sn2509C265000 | 4,360 | 5,278 | 2,802 | 3,544 | 5,698 | 484 | 353 | 11 | 204.59 | 0.65 |
| sn2509C270000 | 1,498 | 2,352 | 830 | 1,138 | 3,032 | 8,478 | 1,404 | -205 | 1,388.76 | 0.44 |
| sn2509C275000 | 688 | 1,300 | 322 | 432 | 1,382 | 15,941 | 2,195 | 99 | 1,213.15 | 0.25 |
| sn2509C280000 | 460 | 904 | 154 | 248 | 534 | 13,983 | 1,916 | 497 | 600.15 | 0.12 |
| sn2509C285000 | 298 | 500 | 78 | 136 | 170 | 2,319 | 556 | 84 | 50.44 | 0.04 |
| sn2509C290000 | 198 | 300 | 42 | 44 | 46 | 2,932 | 574 | -84 | 47.75 | 0.01 |
| sn2509C295000 | 184 | 230 | 34 | 56 | 10 | 664 | 226 | -20 | 7.65 | 0.00 |
| sn2509C300000 | 172 | 204 | 12 | 18 | 2 | 5,516 | 1,182 | 126 | 54.44 | 0.00 |
| sn2509C305000 | 20 | 170 | 12 | 22 | 2 | 922 | 292 | -25 | 5.28 | 0.00 |
| sn2509C310000 | 72 | 112 | 8 | 18 | 2 | 874 | 680 | -70 | 3.37 | 0.00 |
| sn2509C315000 | 56 | 102 | 10 | 20 | 2 | 519 | 364 | -56 | 2.17 | 0.00 |
| sn2509C320000 | 48 | 90 | 14 | 22 | 2 | 7,761 | 3,383 | 733 | 34.43 | 0 |
| sn2509P220000 | 16 | 18 | 8 | 8 | 2 | 190 | 293 | -11 | 0.31 | -0.00 |
| sn2509P225000 | 12 | 18 | 12 | 12 | 2 | 190 | 72 | -21 | 0.27 | -0.00 |
| sn2509P230000 | 12 | 22 | 12 | 16 | 2 | 186 | 121 | -24 | 0.32 | -0.00 |
| sn2509P235000 | 12 | 26 | 12 | 26 | 2 | 276 | 145 | -44 | 0.54 | -0.00 |
| sn2509P240000 | 22 | 44 | 20 | 28 | 2 | 439 | 735 | -31 | 1.34 | -0.00 |
| sn2509P245000 | 26 | 62 | 26 | 38 | 12 | 422 | 324 | -16 | 1.90 | -0.00 |
| sn2509P250000 | 50 | 112 | 50 | 70 | 70 | 879 | 1,037 | -67 | 7.16 | -0.02 |
| sn2509P255000 | 56 | 198 | 56 | 100 | 288 | 3,717 | 655 | -28 | 50.95 | -0.07 |
| sn2509P260000 | 246 | 534 | 160 | 264 | 910 | 9,873 | 1,585 | 37 | 287.25 | -0.18 |
| sn2509P265000 | 800 | 1,500 | 580 | 812 | 2,260 | 5,450 | 1,264 | 261 | 481.35 | -0.35 |
| sn2509P270000 | 3,300 | 4,410 | 2,544 | 3,300 | 4,592 | 1,016 | 425 | 65 | 316.06 | -0.56 |
| sn2509P275000 | 6,624 | 8,852 | 6,504 | 7,696 | 7,940 | 241 | 128 | 26 | 171.64 | -0.75 |
| sn2509P280000 | 11,212 | 13,228 | 11,212 | 12,750 | 12,092 | 53 | 72 | 1 | 62.06 | -0.88 |
| sn2509P285000 | 16,396 | 18,172 | 16,396 | 17,748 | 16,728 | 16 | 34 | -1 | 27.03 | -0.95 |
| sn2509P290000 | 21,238 | 23,128 | 21,114 | 22,746 | 21,602 | 14 | 26 | 1 | 30.58 | -0.99 |
| sn2509P295000 | 26,116 | 28,104 | 26,030 | 27,950 | 26,566 | 16 | 22 | 4 | 42.78 | -1.00 |
| sn2509P300000 | 31,264 | 33,096 | 31,004 | 32,706 | 31,560 | 11 | 16 | -1 | 35.08 | -1.00 |
| sn2509P305000 | | | | 36,560 | 36,560 | 0 | 14 | 0 | 0 | -1.00 |
| sn2509P310000 | | | | 41,560 | 41,560 | 0 | 0 | 0 | 0 | -1.00 |
| sn2509P315000 | | | | 46,560 | 46,560 | 0 | 0 | 0 | 0 | -1.00 |
| sn2509P320000 | | | | 51,560 | 51,560 | 0 | 0 | 0 | 0 | -1.00 |
| sn2510C220000 | | | | 48,560 | 48,560 | 0 | 0 | 0 | 0 | 1.00 |
| sn2510C225000 | | | | 43,562 | 43,562 | 0 | 0 | 0 | 0 | 1.00 |
| sn2510C230000 | | | | 38,586 | 38,586 | 0 | 0 | 0 | 0 | 0.99 |
| sn2510C235000 | | | | 33,660 | 33,660 | 0 | 0 | 0 | 0 | 0.98 |
| sn2510C240000 | | | | 28,824 | 28,824 | 0 | 0 | 0 | 0 | 0.96 |
| sn2510C245000 | | | | 24,144 | 24,144 | 0 | 0 | 0 | 0 | 0.92 |
| sn2510C250000 | | | | 19,716 | 19,716 | 0 | 1 | 0 | 0 | 0.87 |
| sn2510C255000 | 14,812 | 14,812 | 14,812 | 14,812 | 15,636 | 1 | 7 | 1 | 1.48 | 0.79 |
| sn2510C260000 | 9,614 | 9,614 | 9,614 | 9,614 | 12,000 | 2 | 22 | 2 | 1.92 | 0.70 |
| sn2510C265000 | 7,388 | 7,700 | 6,116 | 6,950 | 8,886 | 63 | 103 | -8 | 43.90 | 0.59 |
| sn2510C270000 | 5,438 | 5,438 | 3,874 | 4,340 | 6,334 | 160 | 279 | 59 | 72.16 | 0.48 |
| sn2510C275000 | 3,386 | 3,456 | 2,570 | 3,254 | 4,336 | 141 | 296 | -24 | 40.08 | 0.37 |
| sn2510C280000 | 2,268 | 2,614 | 1,912 | 2,040 | 2,848 | 47 | 105 | 1 | 10.08 | 0.27 |
| sn2510C285000 | 1,694 | 1,800 | 1,410 | 1,512 | 1,794 | 88 | 162 | 19 | 13.87 | 0.19 |
| sn2510C290000 | 1,136 | 1,408 | 1,062 | 1,162 | 1,080 | 157 | 170 | -17 | 20.19 | 0.13 |
| sn2510C295000 | 1,038 | 1,116 | 878 | 878 | 622 | 23 | 87 | -1 | 2.35 | 0.08 |
| sn2510C300000 | 920 | 934 | 756 | 756 | 342 | 99 | 118 | 8 | 8.14 | 0.05 |
| sn2510C305000 | 706 | 744 | 596 | 596 | 182 | 16 | 111 | 7 | 1.09 | 0.03 |
| sn2510C310000 | 672 | 672 | 506 | 550 | 92 | 56 | 68 | 8 | 3.35 | 0.02 |
| sn2510C315000 | 502 | 570 | 418 | 450 | 44 | 144 | 300 | 4 | 6.92 | 0.01 |
| sn2510P220000 | 152 | 170 | 140 | 162 | 4 | 91 | 220 | 61 | 1.38 | -0.00 |
| sn2510P225000 | 170 | 198 | 168 | 190 | 16 | 51 | 63 | 7 | 0.89 | -0.00 |
| sn2510P230000 | 216 | 248 | 206 | 242 | 48 | 61 | 83 | 4 | 1.31 | -0.01 |
| sn2510P235000 | 282 | 320 | 146 | 310 | 124 | 19 | 38 | -1 | 0.52 | -0.02 |
| sn2510P240000 | 380 | 440 | 374 | 418 | 288 | 67 | 95 | 20 | 2.67 | -0.04 |
| sn2510P245000 | 522 | 604 | 508 | 600 | 606 | 50 | 107 | 4 | 2.80 | -0.08 |
| sn2510P250000 | 764 | 940 | 706 | 836 | 1,176 | 62 | 134 | 6 | 4.95 | -0.13 |
| sn2510P255000 | 1,090 | 1,462 | 1,090 | 1,304 | 2,090 | 79 | 230 | 15 | 9.84 | -0.20 |
| sn2510P260000 | 1,820 | 2,446 | 1,710 | 2,186 | 3,450 | 138 | 252 | 10 | 28.05 | -0.30 |
| sn2510P265000 | 3,040 | 4,344 | 3,040 | 3,808 | 5,330 | 126 | 170 | 21 | 46.87 | -0.41 |
| sn2510P270000 | 5,818 | 6,528 | 5,382 | 6,488 | 7,772 | 30 | 56 | 15 | 18.10 | -0.52 |
| sn2510P275000 | 9,226 | 10,170 | 8,846 | 10,170 | 10,770 | 16 | 38 | 16 | 14.76 | -0.63 |
| sn2510P280000 | | | | 14,276 | 14,276 | 0 | 8 | 0 | 0 | -0.73 |
| sn2510P285000 | | | | 18,216 | 18,216 | 0 | 5 | 0 | 0 | -0.81 |
| sn2510P290000 | | | | 22,498 | 22,498 | 0 | 4 | 0 | 0 | -0.87 |
| sn2510P295000 | 28,554 | 28,554 | 28,554 | 28,554 | 27,036 | 2 | 5 | 2 | 5.71 | -0.92 |
| sn2510P300000 | | | | 31,754 | 31,754 | 0 | 2 | 0 | 0 | -0.95 |
| sn2510P305000 | | | | 36,594 | 36,594 | 0 | 0 | 0 | 0 | -0.97 |
| sn2510P310000 | | | | 41,506 | 41,506 | 0 | 0 | 0 | 0 | -0.99 |
| sn2510P315000 | | | | 46,462 | 46,462 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 85,364 | 23,767 | 1,505 | 5,760.96 | |
打印