上海期货交易所08月21日铅期权收盘行情
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:铅期权 |
| pb2509C14800 | | | | 1,960 | 1,960 | 0 | 0 | 0 | 0 | 1.00 |
| pb2509C15000 | | | | 1,760 | 1,760 | 0 | 0 | 0 | 0 | 1.00 |
| pb2509C15200 | | | | 1,560 | 1,560 | 0 | 5 | 0 | 0 | 1.00 |
| pb2509C15400 | 1,402 | 1,404 | 1,402 | 1,404 | 1,360 | 15 | 59 | 5 | 10.41 | 1.00 |
| pb2509C15600 | 1,205 | 1,205 | 1,173 | 1,173 | 1,160 | 15 | 35 | -5 | 8.85 | 1.00 |
| pb2509C15800 | 1,003 | 1,006 | 1,003 | 1,006 | 960 | 25 | 42 | 5 | 12.33 | 1.00 |
| pb2509C16000 | 807 | 807 | 807 | 807 | 760 | 5 | 38 | 5 | 2.02 | 1.00 |
| pb2509C16200 | 595 | 608 | 550 | 550 | 560 | 14 | 38 | 9 | 4.16 | 1.00 |
| pb2509C16400 | 377 | 410 | 377 | 410 | 364 | 16 | 36 | -1 | 3.06 | 0.95 |
| pb2509C16600 | 195 | 215 | 152 | 164 | 188 | 204 | 187 | -21 | 18.21 | 0.77 |
| pb2509C16800 | 45 | 61 | 27 | 32 | 68 | 1,117 | 520 | 92 | 24.33 | 0.43 |
| pb2509C17000 | 15 | 15 | 5 | 7 | 15 | 3,484 | 2,153 | 708 | 15.97 | 0.14 |
| pb2509C17200 | 97 | 97 | 2 | 3 | 1 | 972 | 714 | -90 | 2.65 | 0.02 |
| pb2509C17400 | 4 | 4 | 2 | 3 | 1 | 208 | 619 | -31 | 0.31 | 0.00 |
| pb2509C17600 | 2 | 3 | 1 | 1 | 1 | 292 | 342 | -21 | 0.27 | 0.00 |
| pb2509C17800 | 2 | 2 | 2 | 2 | 1 | 94 | 310 | -3 | 0.09 | 0.00 |
| pb2509C18000 | 3 | 3 | 1 | 1 | 1 | 197 | 1,459 | -13 | 0.17 | 0 |
| pb2509C18200 | 1 | 1 | 1 | 1 | 1 | 9 | 220 | 0 | 0.00 | 0 |
| pb2509C18400 | 1 | 1 | 1 | 1 | 1 | 20 | 594 | -20 | 0.01 | 0 |
| pb2509C18600 | | | | 1 | 1 | 0 | 228 | 0 | 0 | 0 |
| pb2509C18800 | 1 | 1 | 1 | 1 | 1 | 12 | 652 | -12 | 0.01 | 0 |
| pb2509C19000 | | | | 1 | 1 | 0 | 159 | 0 | 0 | 0 |
| pb2509C19200 | 1 | 1 | 1 | 1 | 1 | 1 | 729 | -1 | 0.00 | 0 |
| pb2509P14800 | | | | 1 | 1 | 0 | 104 | 0 | 0 | 0 |
| pb2509P15000 | | | | 1 | 1 | 0 | 277 | 0 | 0 | 0 |
| pb2509P15200 | | | | 1 | 1 | 0 | 61 | 0 | 0 | 0 |
| pb2509P15400 | | | | 1 | 1 | 0 | 66 | 0 | 0 | 0 |
| pb2509P15600 | 1 | 1 | 1 | 1 | 1 | 7 | 58 | -6 | 0.00 | -0.00 |
| pb2509P15800 | 2 | 2 | 2 | 2 | 1 | 2 | 197 | -1 | 0.00 | -0.00 |
| pb2509P16000 | 2 | 3 | 1 | 1 | 1 | 401 | 176 | -10 | 0.33 | -0.00 |
| pb2509P16200 | 4 | 4 | 3 | 4 | 1 | 187 | 247 | 12 | 0.34 | -0.00 |
| pb2509P16400 | 8 | 9 | 5 | 6 | 4 | 700 | 423 | -69 | 2.20 | -0.05 |
| pb2509P16600 | 20 | 24 | 10 | 18 | 28 | 1,702 | 979 | 219 | 15.47 | -0.23 |
| pb2509P16800 | 89 | 101 | 50 | 89 | 108 | 619 | 789 | 8 | 24.26 | -0.57 |
| pb2509P17000 | 274 | 274 | 208 | 221 | 255 | 36 | 131 | -23 | 4.37 | -0.86 |
| pb2509P17200 | 453 | 453 | 402 | 406 | 441 | 27 | 167 | -7 | 5.80 | -0.98 |
| pb2509P17400 | 631 | 631 | 599 | 599 | 640 | 10 | 73 | 1 | 3.09 | -1.00 |
| pb2509P17600 | 829 | 829 | 797 | 797 | 840 | 19 | 55 | -5 | 7.84 | -1.00 |
| pb2509P17800 | 1,027 | 1,057 | 1,027 | 1,057 | 1,040 | 11 | 51 | -5 | 5.71 | -1.00 |
| pb2509P18000 | 1,229 | 1,229 | 1,198 | 1,198 | 1,240 | 12 | 59 | 3 | 7.31 | -1.00 |
| pb2509P18200 | 1,398 | 1,398 | 1,398 | 1,398 | 1,440 | 10 | 35 | -5 | 7.09 | -1.00 |
| pb2509P18400 | | | | 1,640 | 1,640 | 0 | 15 | 0 | 0 | -1.00 |
| pb2509P18600 | | | | 1,840 | 1,840 | 0 | 10 | 0 | 0 | -1.00 |
| pb2509P18800 | | | | 2,040 | 2,040 | 0 | 0 | 0 | 0 | -1.00 |
| pb2509P19000 | | | | 2,240 | 2,240 | 0 | 0 | 0 | 0 | -1.00 |
| pb2509P19200 | | | | 2,440 | 2,440 | 0 | 0 | 0 | 0 | -1.00 |
| pb2510C14800 | | | | 1,965 | 1,965 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15000 | | | | 1,765 | 1,765 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15200 | | | | 1,565 | 1,565 | 0 | 0 | 0 | 0 | 1.00 |
| pb2510C15400 | | | | 1,366 | 1,366 | 0 | 15 | 0 | 0 | 0.99 |
| pb2510C15600 | | | | 1,169 | 1,169 | 0 | 0 | 0 | 0 | 0.98 |
| pb2510C15800 | | | | 977 | 977 | 0 | 10 | 0 | 0 | 0.95 |
| pb2510C16000 | | | | 792 | 792 | 0 | 2 | 0 | 0 | 0.90 |
| pb2510C16200 | | | | 620 | 620 | 0 | 0 | 0 | 0 | 0.83 |
| pb2510C16400 | | | | 465 | 465 | 0 | 10 | 0 | 0 | 0.73 |
| pb2510C16600 | 330 | 343 | 300 | 300 | 333 | 16 | 80 | 4 | 2.69 | 0.61 |
| pb2510C16800 | 217 | 229 | 200 | 200 | 226 | 82 | 138 | 14 | 8.75 | 0.48 |
| pb2510C17000 | 148 | 150 | 123 | 134 | 145 | 89 | 153 | 37 | 6.40 | 0.36 |
| pb2510C17200 | 90 | 90 | 84 | 90 | 87 | 30 | 62 | 0 | 1.32 | 0.25 |
| pb2510C17400 | 79 | 79 | 59 | 59 | 49 | 20 | 89 | -5 | 0.61 | 0.16 |
| pb2510C17600 | | | | 26 | 26 | 0 | 76 | 0 | 0 | 0.09 |
| pb2510C17800 | 44 | 45 | 37 | 37 | 13 | 6 | 95 | -2 | 0.13 | 0.05 |
| pb2510C18000 | 29 | 29 | 29 | 29 | 6 | 1 | 127 | -1 | 0.01 | 0.03 |
| pb2510C18200 | | | | 2 | 2 | 0 | 65 | 0 | 0 | 0.01 |
| pb2510C18400 | | | | 1 | 1 | 0 | 89 | 0 | 0 | 0.01 |
| pb2510C18600 | | | | 1 | 1 | 0 | 57 | 0 | 0 | 0.00 |
| pb2510C18800 | 18 | 18 | 17 | 18 | 1 | 9 | 207 | 1 | 0.07 | 0.00 |
| pb2510P14800 | 8 | 8 | 8 | 8 | 1 | 2 | 325 | 0 | 0.00 | -0.00 |
| pb2510P15000 | 9 | 9 | 9 | 9 | 1 | 6 | 108 | -1 | 0.02 | -0.00 |
| pb2510P15200 | | | | 1 | 1 | 0 | 247 | 0 | 0 | -0.00 |
| pb2510P15400 | | | | 1 | 1 | 0 | 143 | 0 | 0 | -0.01 |
| pb2510P15600 | | | | 5 | 5 | 0 | 111 | 0 | 0 | -0.02 |
| pb2510P15800 | 31 | 31 | 31 | 31 | 12 | 1 | 113 | 1 | 0.02 | -0.05 |
| pb2510P16000 | 45 | 45 | 36 | 40 | 28 | 22 | 91 | -6 | 0.41 | -0.10 |
| pb2510P16200 | 54 | 54 | 52 | 52 | 55 | 16 | 92 | 4 | 0.42 | -0.17 |
| pb2510P16400 | 115 | 115 | 80 | 100 | 101 | 98 | 161 | 35 | 4.79 | -0.27 |
| pb2510P16600 | 154 | 163 | 132 | 159 | 168 | 78 | 191 | 34 | 5.99 | -0.39 |
| pb2510P16800 | 276 | 276 | 219 | 220 | 261 | 55 | 207 | 30 | 6.73 | -0.51 |
| pb2510P17000 | | | | 380 | 380 | 0 | 66 | 0 | 0 | -0.64 |
| pb2510P17200 | | | | 522 | 522 | 0 | 8 | 0 | 0 | -0.75 |
| pb2510P17400 | | | | 684 | 684 | 0 | 3 | 0 | 0 | -0.84 |
| pb2510P17600 | | | | 860 | 860 | 0 | 12 | 0 | 0 | -0.91 |
| pb2510P17800 | | | | 1,047 | 1,047 | 0 | 5 | 0 | 0 | -0.95 |
| pb2510P18000 | | | | 1,240 | 1,240 | 0 | 0 | 0 | 0 | -0.97 |
| pb2510P18200 | | | | 1,436 | 1,436 | 0 | 0 | 0 | 0 | -0.99 |
| pb2510P18400 | | | | 1,635 | 1,635 | 0 | 0 | 0 | 0 | -1.00 |
| pb2510P18600 | | | | 1,835 | 1,835 | 0 | 0 | 0 | 0 | -1.00 |
| pb2510P18800 | | | | 2,035 | 2,035 | 0 | 0 | 0 | 0 | -1.00 |
| 小计 | | 10,974 | 16,270 | 863 | 225.08 | |
打印