上海期货交易所08月21日铝期权收盘行情
发布时间:2025年08月21日 15:25
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:铝期权
al2509C171003,5353,53500001.00
al2509C172003,4353,43500001.00
al2509C173003,3353,33500001.00
al2509C174003,2353,23500001.00
al2509C175003,1353,13500001.00
al2509C176003,0353,03500001.00
al2509C177002,9352,93500001.00
al2509C178002,8352,83500001.00
al2509C179002,7352,73500001.00
al2509C180002,6352,63500001.00
al2509C181002,5352,53501001.00
al2509C182002,4352,43500001.00
al2509C183002,3352,33500001.00
al2509C184002,2352,23500001.00
al2509C185002,1352,13500001.00
al2509C186002,0352,03500001.00
al2509C187001,9351,93500001.00
al2509C188001,8351,83500001.00
al2509C189001,7351,73503001.00
al2509C190001,6351,635012001.00
al2509C191001,5351,53502001.00
al2509C192001,4351,43503001.00
al2509C193001,3351,33503001.00
al2509C194001,2351,23508001.00
al2509C195001,1351,135016001.00
al2509C196001,0041,0741,0041,0511,0355573-8128.621.00
al2509C197009749749529529354548-10321.441.00
al2509C198008388778388688353036-512.781.00
al2509C199006837786837527356616-11024.441.00
al2509C20000638676615620635522,313-22517.061.00
al2509C20200398482390430438892657-522208.000.96
al2509C204002112902032342572531,755-4132.770.83
al2509C206007712568721174,5172,637-758203.980.56
al2509C2080024321419387,1595,5554482.820.26
al2509C210006104584,8635,10721016.120.07
al2509C21200231111,1612,55221.080.01
al2509C21400121112161,601-300.160.00
al2509C2160012111971,102-100.050.00
al2509C21800221111982810.010.00
al2509C2200011111241,546-240.010
al2509C2220011111124341-400.060
al2509C22400110250000
al2509C226001111121673-210.010
al2509C22800111111501,698-170.070
al2509C230001111118535-180.010
al2509C23200111111591810.010
al2509P1710011018000
al2509P17200111111010100.010
al2509P1730011060000
al2509P174001111116400.000
al2509P17500111111414-50.010
al2509P1760011040000
al2509P1770011050000
al2509P1780011036000
al2509P1790011077000
al2509P18000111111374-10.000
al2509P18100110113000
al2509P1820011037000
al2509P1830011086000
al2509P1840011032000
al2509P185001111153400.000
al2509P186001111122282-220.010
al2509P18700110179000
al2509P188001111155285-50.030
al2509P189001111167261-220.030
al2509P1900011111220362-830.110
al2509P191001111128169-200.010
al2509P19200111111751,294-670.090
al2509P1930011111641,034-40.03-0.00
al2509P1940011026400-0.00
al2509P195001111179472-140.04-0.00
al2509P196002211169568-230.04-0.00
al2509P1970022111117629-500.07-0.00
al2509P19800221112251,166-650.15-0.00
al2509P1990023111777910-1170.68-0.00
al2509P20000551211,9834,891-2312.38-0.00
al2509P2020010123432,4522,758-2297.67-0.04
al2509P2040037371019225,8834,04742562.89-0.17
al2509P20600881023864823,0302,1389892.32-0.44
al2509P20800234249144193203273846-5524.50-0.74
al2509P21000432432322386373111448319.50-0.93
al2509P2120053358152458156650286-713.54-0.99
al2509P214007277807247807654185-1815.27-1.00
al2509P216009339499279499654746-1722.29-1.00
al2509P218001,1611,1611,1221,1491,1653958722.42-1.00
al2509P220001,3621,3831,3271,3831,3654368229.12-1.00
al2509P222001,5651,565051-10-1.00
al2509P224001,7651,7650000-1.00
al2509P226001,9651,9650000-1.00
al2509P228002,1652,1650000-1.00
al2509P230002,3652,36500-10-1.00
al2509P232002,5652,5650000-1.00
al2510C171003,5003,50000001.00
al2510C172003,4003,40000001.00
al2510C173003,3003,30000001.00
al2510C174003,0664,4383,0664,4383,2003005.331.00
al2510C175003,1003,10000001.00
al2510C176003,0003,00000001.00
al2510C177002,9002,90000001.00
al2510C178002,8002,80000001.00
al2510C179002,7002,70000001.00
al2510C180002,6002,60000001.00
al2510C181002,5002,50000001.00
al2510C182002,4002,40000001.00
al2510C183002,3002,30000001.00
al2510C184002,2002,20000001.00
al2510C185002,1002,10000001.00
al2510C186002,0002,00000001.00
al2510C187001,9001,90000001.00
al2510C188001,8001,80000001.00
al2510C189001,7001,70000001.00
al2510C190001,6001,60005000.99
al2510C191001,5011,50106000.99
al2510C192001,4021,40203-200.99
al2510C193001,3041,30406000.98
al2510C194001,2071,207010000.97
al2510C195001,0811,0871,0761,0871,1122522513.590.95
al2510C196001,0041,0049829821,017102004.960.94
al2510C19700893893893893925132125.850.91
al2510C1980081487580286183654901122.500.89
al2510C19900724797713797749253849293.160.86
al2510C200006277136277136661201,044039.870.82
al2510C20200478540461490513332373-885.100.73
al2510C2040033638232536238059375-1010.200.62
al2510C20600217263205225269800909-6993.600.51
al2510C208001581731321431835361,205-2440.910.39
al2510C210008910584871181,3251,551464.670.28
al2510C2120055685153721,1461,28919332.810.20
al2510C2140037433435423781,225-127.080.13
al2510C216002630242423252704-263.270.08
al2510C218001821161812258691282.440.04
al2510C22000141613145543364923.550.02
al2510C2220044442126000.000.01
al2510C22400910910160461150.290.01
al2510C22600998812743650.110.00
al2510C22800776713368841111.120.00
al2510C2300056461163524750.400.00
al2510P17100110500-0.00
al2510P17200110500-0.00
al2510P17300110500-0.00
al2510P174001101700-0.00
al2510P175001102100-0.00
al2510P176001102600-0.00
al2510P177001101400-0.00
al2510P178001102800-0.00
al2510P179001103200-0.00
al2510P18000444418752900.17-0.00
al2510P181001103800-0.00
al2510P182002222112100.00-0.00
al2510P183001101600-0.00
al2510P184001101600-0.00
al2510P185001101400-0.00
al2510P186001101500-0.00
al2510P187001101300-0.00
al2510P18800101110101153180-690.72-0.00
al2510P1890011034900-0.00
al2510P1900011025700-0.01
al2510P1910015161515256159110.39-0.01
al2510P192002020171737338520.57-0.02
al2510P1930021211920556227130.56-0.02
al2510P1940025252222863188370.72-0.03
al2510P195003131252512184251562.21-0.05
al2510P196003535273018170329732.49-0.06
al2510P19700414135362694831-471.78-0.08
al2510P1980050524142372441,004505.73-0.11
al2510P199006063505050125881-103.53-0.14
al2510P2000078786065674561,26011715.44-0.18
al2510P20200120124951011131,2034,56227965.83-0.27
al2510P204001761821391501801,3031,001-160100.45-0.38
al2510P206002642692142322693741,2063543.59-0.49
al2510P20800381385318318382642871911.05-0.61
al2510P210005195334584585172588126.15-0.71
al2510P21200697704684704671139615-10548.15-0.80
al2510P2140088188680280384151246221.88-0.87
al2510P216001,0691,0749899921,0223236516.58-0.92
al2510P218001,2611,2721,1811,1841,21147341029.00-0.96
al2510P220001,4451,4451,3791,3791,40452503.58-0.98
al2510P222001,6011,6010500-0.99
al2510P224001,8001,8000000-1.00
al2510P226002,0002,0000000-1.00
al2510P228002,2002,2000200-1.00
al2510P230002,4002,4000000-1.00
al2511C176002,9652,96500001.00
al2511C177002,8652,86500001.00
al2511C178002,7652,76500001.00
al2511C179002,6652,66500001.00
al2511C180002,5652,56500001.00
al2511C181002,4652,46501001.00
al2511C182002,3652,36501001.00
al2511C183002,2652,26501001.00
al2511C184002,1662,16601000.99
al2511C185002,0672,06701000.99
al2511C186001,9681,96801000.99
al2511C187001,8701,87001000.98
al2511C188001,7731,77301000.97
al2511C189001,6761,67601000.96
al2511C190001,5811,58100000.95
al2511C191001,4861,48601000.94
al2511C192001,3931,39302000.93
al2511C193001,3021,30202000.91
al2511C194001,2131,213022000.89
al2511C195001,0961,0961,0961,0961,12573533.870.87
al2511C196001,0601,0781,0601,0781,04082905843.800.85
al2511C1970095895803000.82
al2511C1980088190488190487983807737.100.79
al2511C19900802802014000.76
al2511C20000729729016000.73
al2511C20200595595017000.65
al2511C204004014064014064751123112.230.58
al2511C206002993442993443721931152.960.49
al2511C208002192582142582851645161.850.41
al2511C210001621921621792132983252.590.34
al2511C212001201361201351565999483.890.27
al2511C2140089988998111225181.050.21
al2511C216006671667178403491.420.16
al2511C2180051545154533437110.900.11
al2511C22000454545453513210.020.08
al2511C222002323022000.06
al2511C224001414014000.04
al2511C2260088012000.02
al2511C228005508000.02
al2511C230001314131333760370.240.01
al2511P17600110700-0.00
al2511P17700110100-0.00
al2511P17800110500-0.00
al2511P17900110600-0.00
al2511P18000110300-0.00
al2511P18100110200-0.00
al2511P18200110400-0.00
al2511P18300220600-0.01
al2511P18400220400-0.01
al2511P18500440800-0.01
al2511P18600550900-0.02
al2511P18700770600-0.02
al2511P1880018271515104129190.37-0.03
al2511P1890021211818143130120.30-0.04
al2511P1900024332121185653150.68-0.05
al2511P191003137313724311320.45-0.06
al2511P1920040403434312823120.52-0.07
al2511P1930048483737394115-20.86-0.09
al2511P194005757545450271630.71-0.11
al2511P1950055595353625230191.46-0.13
al2511P1960066696262776133142.12-0.15
al2511P1970082828082955435212.23-0.18
al2511P19800989895981155121122.60-0.21
al2511P199001171171101101392420161.40-0.24
al2511P200001391391331331652268211.50-0.27
al2511P2020019119119119123172250.67-0.34
al2511P204002702702702703101014101.35-0.42
al2511P206003703703703704071510.18-0.50
al2511P208004914914774775201012102.42-0.58
al2511P210006326326326326475651.58-0.66
al2511P212007907900100-0.73
al2511P214009459450000-0.79
al2511P216001,1111,1110000-0.84
al2511P218001,2861,2860000-0.88
al2511P220001,4671,4670000-0.92
al2511P222001,6551,6550000-0.94
al2511P224001,8461,8460000-0.96
al2511P226002,0412,0410000-0.98
al2511P228002,2382,2380000-0.99
al2511P230002,4362,4360000-0.99
al2512C176002,9312,93100000.99
al2512C177002,8322,83200000.99
al2512C178002,7332,73300000.99
al2512C179002,6352,63500000.98
al2512C180002,5372,53700000.98
al2512C181002,4402,44000000.97
al2512C182002,3442,34400000.97
al2512C183002,2482,24800000.96
al2512C184002,1532,15300000.95
al2512C185002,0592,05900000.94
al2512C186001,9661,96600000.93
al2512C187001,8741,87400000.92
al2512C188001,7831,78300000.91
al2512C189001,6941,69400000.90
al2512C190001,6071,60700000.88
al2512C191001,5211,52100000.87
al2512C192001,4361,43600000.85
al2512C193001,3551,35500000.83
al2512C194001,2741,27400000.81
al2512C195001,1971,19700000.79
al2512C196001,1211,12101000.76
al2512C197001,0481,04801000.74
al2512C1980097897801000.72
al2512C1990091091001000.69
al2512C2000084584501000.66
al2512C20200723723012000.61
al2512C20400613613015000.55
al2512C20600514514026000.49
al2512C20800427427037000.43
al2512C2100021621621621635116600.110.38
al2512C2120015316415316428536800.240.33
al2512C21400128151128151229453-10.290.28
al2512C2160010010010010018213900.050.23
al2512C218008010080100143444-10.190.19
al2512C2200064646464111126-10.030.16
al2512C222008585029000.13
al2512C224006565030000.10
al2512C22600383838384812700.020.08
al2512C228003636026000.06
al2512C23000304730322647118240.890.05
al2512P17600440900-0.01
al2512P177005501200-0.01
al2512P17800770700-0.01
al2512P17900990500-0.02
al2512P18000111102200-0.02
al2512P18100141401500-0.03
al2512P1820018180300-0.03
al2512P1830022220900-0.04
al2512P1840027270300-0.05
al2512P18500333301100-0.06
al2512P18600404001000-0.07
al2512P1870048480800-0.08
al2512P18800585801100-0.09
al2512P18900686801000-0.10
al2512P19000636363638012200.03-0.12
al2512P191007070707095119200.04-0.13
al2512P19200110110010900-0.15
al2512P193001281280400-0.17
al2512P1940012012011011014751040.29-0.19
al2512P195001701700500-0.21
al2512P196001941940600-0.23
al2512P197002212210400-0.26
al2512P198002502500800-0.28
al2512P1990028228201200-0.31
al2512P2000031631601800-0.33
al2512P202003943940900-0.39
al2512P204004834830800-0.45
al2512P206005845840800-0.51
al2512P208006966960600-0.56
al2512P210008198190700-0.62
al2512P212009539530600-0.67
al2512P214001,0961,0960000-0.72
al2512P216001,2491,2490000-0.76
al2512P218001,4091,4090000-0.80
al2512P220001,5771,5770000-0.84
al2512P222001,7511,7510000-0.87
al2512P224001,9301,9300000-0.90
al2512P226002,1142,1140000-0.92
al2512P228002,3012,3010000-0.94
al2512P230002,4912,4910000-0.95
al2601C176002,9152,91500000.99
al2601C177002,8162,81600000.99
al2601C178002,7172,71700000.99
al2601C179002,6192,61900000.98
al2601C180002,5212,52100000.98
al2601C181002,4232,42300000.97
al2601C182002,3272,32700000.97
al2601C183002,2312,23100000.96
al2601C184002,1352,13500000.95
al2601C185002,0412,04100000.95
al2601C186001,9481,94800000.93
al2601C187001,8561,85600000.92
al2601C188001,7651,76500000.91
al2601C189001,6761,67600000.90
al2601C190001,5881,58800000.88
al2601C191001,5021,50200000.87
al2601C192001,4181,41800000.85
al2601C193001,3361,33600000.83
al2601C194001,2551,25500000.81
al2601C195001,1781,17800000.79
al2601C196001,1021,10200000.76
al2601C197001,0301,03002000.74
al2601C1980095995900000.71
al2601C1990089289200000.69
al2601C2000082782707000.66
al2601C2020070670607000.60
al2601C2040059659607000.54
al2601C20600498498016000.49
al2601C20800412412031000.43
al2601C21000337337042000.37
al2601C21200272272025000.32
al2601C21400218218020000.27
al2601C2160014914914914917219-10.070.23
al2601C2180011811811811813412100.060.19
al2601C220009898989810412400.050.15
al2601C222007979017000.12
al2601C22400686868686013600.030.10
al2601C226004444022000.08
al2601C22800494949493311600.020.06
al2601C23000242400000.04
al2601P176004404200-0.01
al2601P177005505500-0.01
al2601P178007704100-0.01
al2601P179008801600-0.02
al2601P18000111101000-0.02
al2601P18100141401400-0.03
al2601P18200171701100-0.03
al2601P18300212101300-0.04
al2601P18400262601000-0.05
al2601P1850032320900-0.05
al2601P1860039390700-0.06
al2601P1870046460700-0.07
al2601P18800565601100-0.09
al2601P18900666601500-0.10
al2601P19000787802900-0.12
al2601P19100929201200-0.13
al2601P1920010710701300-0.15
al2601P1930012512501000-0.17
al2601P194001441440800-0.19
al2601P195001671670900-0.21
al2601P196001911910900-0.23
al2601P197002182180700-0.26
al2601P1980024724702600-0.28
al2601P199002792790800-0.31
al2601P2000031431404500-0.34
al2601P202003923920300-0.39
al2601P204004814810400-0.45
al2601P206005835830400-0.51
al2601P208006966960300-0.57
al2601P210008208200100-0.62
al2601P212009559550000-0.68
al2601P214001,0991,0990000-0.73
al2601P216001,2531,2530000-0.77
al2601P218001,4151,4150000-0.81
al2601P220001,5841,5840000-0.85
al2601P222001,7591,7590000-0.88
al2601P224001,9391,9390000-0.90
al2601P226002,1232,1230000-0.92
al2601P228002,3112,3110000-0.94
al2601P230002,5022,5020000-0.96
al2602C182002,3472,34700000.95
al2602C183002,2542,25400000.94
al2602C184002,1612,16100000.93
al2602C185002,0702,07000000.92
al2602C186001,9801,98000000.91
al2602C187001,8911,89100000.90
al2602C188001,8031,80300000.88
al2602C189001,7181,71800000.87
al2602C190001,6331,63300000.85
al2602C191001,5511,55100000.84
al2602C192001,4701,47000000.82
al2602C193001,3921,39200000.80
al2602C194001,3151,31500000.78
al2602C195001,2411,24100000.76
al2602C196001,1681,16800000.74
al2602C197001,0981,09800000.71
al2602C198001,0311,03100000.69
al2602C1990096596500000.67
al2602C2000090390300000.64
al2602C2020078578500000.59
al2602C2040067767700000.54
al2602C2060058058000000.49
al2602C2080049249200000.44
al2602C2100041441400000.39
al2602C2120034534500000.35
al2602C2140028628600000.30
al2602C2160023623600000.26
al2602C2180019219200000.22
al2602C220001311351311351552110.130.19
al2602C222001151191111191244110.230.16
al2602C224009510395103984110.200.13
al2602C2260081908189774220.170.11
al2602C2280070767076612110.070.09
al2602P1820035350000-0.05
al2602P1830041410000-0.06
al2602P1840049490000-0.07
al2602P1850057570000-0.08
al2602P1860067670000-0.09
al2602P1870078780000-0.10
al2602P1880090900000-0.12
al2602P189001051050100-0.13
al2602P190001201200000-0.15
al2602P191001371370100-0.16
al2602P192001561560000-0.18
al2602P193001771770000-0.20
al2602P194002002000000-0.22
al2602P195002252250100-0.24
al2602P196002532530000-0.26
al2602P197002822820100-0.28
al2602P198003143140000-0.30
al2602P199003483480100-0.33
al2602P200003853850100-0.35
al2602P202004674670000-0.40
al2602P204005585580000-0.45
al2602P206006596590000-0.50
al2602P208007717710000-0.55
al2602P210008928920000-0.60
al2602P212001,0221,0220000-0.65
al2602P214001,1621,1620000-0.69
al2602P216001,3101,3100000-0.74
al2602P218001,4661,4660000-0.77
al2602P220001,6291,6290000-0.81
al2602P222001,7971,7970000-0.84
al2602P224001,9711,9710000-0.87
al2602P226002,1492,1490000-0.89
al2602P228002,3322,3320000-0.91
小计48,43987,670-1,0132,000.64
相关资讯: