上海期货交易所08月21日镍期权收盘行情

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:镍期权
ni2509C99000				21,070	21,070	0	0	0	0	1.00
ni2509C100000				20,070	20,070	0	0	0	0	1.00
ni2509C102000				18,070	18,070	0	0	0	0	1.00
ni2509C104000				16,070	16,070	0	0	0	0	1.00
ni2509C106000				14,070	14,070	0	34	0	0	1.00
ni2509C108000				12,070	12,070	0	24	0	0	1.00
ni2509C110000	10,032	10,032	9,722	9,722	10,070	4	34	-2	3.95	1.00
ni2509C112000	8,336	8,336	7,764	7,764	8,080	10	49	-2	8.04	0.99
ni2509C114000	6,342	6,342	5,730	5,730	6,130	10	50	-2	6.02	0.96
ni2509C116000	4,344	4,346	3,758	3,758	4,294	24	136	4	9.87	0.88
ni2509C118000	2,200	2,580	1,886	1,920	2,702	205	334	-54	46.76	0.72
ni2509C120000	710	1,030	512	558	1,486	5,481	1,955	345	413.10	0.51
ni2509C122000	232	410	148	154	696	13,279	3,592	177	353.78	0.30
ni2509C124000	108	188	54	68	272	5,367	3,322	221	63.47	0.15
ni2509C126000	66	128	34	36	88	1,744	2,217	144	14.79	0.06
ni2509C128000	48	108	26	32	22	2,182	3,251	136	13.60	0.02
ni2509C130000	30	100	14	22	4	18,958	12,336	36	101.06	0.00
ni2509C132000	20	64	4	14	2	1,616	3,234	48	4.76	0.00
ni2509C134000	14	42	4	6	2	826	1,012	-59	1.84	0.00
ni2509C136000	14	32	8	8	2	420	709	-7	0.81	0.00
ni2509C138000	10	24	6	6	2	379	423	22	0.60	0.00
ni2509C140000	10	22	4	4	2	571	1,102	-178	0.75	0
ni2509C142000	8	18	6	6	2	270	484	-18	0.30	0
ni2509C144000	6	14	4	4	2	365	353	-52	0.31	0
ni2509C146000	8	14	4	4	2	230	629	-15	0.21	0
ni2509C148000	8	12	4	4	2	2,777	6,752	-900	2.03	0
ni2509P99000	2	2	2	2	2	4	326	4	0.00	0
ni2509P100000	2	2	2	2	2	56	502	-27	0.01	0
ni2509P102000	2	2	2	2	2	25	248	2	0.01	-0.00
ni2509P104000	4	4	2	2	2	95	231	-26	0.03	-0.00
ni2509P106000	4	4	4	4	2	124	206	-1	0.05	-0.00
ni2509P108000	4	6	4	4	2	55	190	2	0.03	-0.00
ni2509P110000	6	8	4	6	2	212	443	-35	0.13	-0.00
ni2509P112000	12	12	6	8	12	296	390	-24	0.28	-0.01
ni2509P114000	16	20	10	14	62	395	406	-31	0.54	-0.04
ni2509P116000	44	44	18	32	226	1,672	1,428	-217	5.30	-0.12
ni2509P118000	170	170	72	142	632	7,317	2,267	9	88.45	-0.28
ni2509P120000	820	966	350	820	1,416	3,140	2,099	29	206.00	-0.49
ni2509P122000	2,112	2,436	1,956	2,436	2,626	236	1,096	33	51.37	-0.70
ni2509P124000	4,050	4,336	3,778	4,336	4,202	74	524	-20	30.10	-0.85
ni2509P126000	5,696	6,322	5,696	6,322	6,016	25	208	-2	15.22	-0.94
ni2509P128000	7,666	8,116	7,666	8,116	7,952	3	159	-1	2.35	-0.98
ni2509P130000	9,652	10,302	9,652	10,302	9,934	5	247	-2	5.04	-1.00
ni2509P132000	12,056	12,056	12,056	12,056	11,930	2	82	-6	2.41	-1.00
ni2509P134000				13,930	13,930	0	63	-2	0	-1.00
ni2509P136000				15,930	15,930	0	57	0	0	-1.00
ni2509P138000				17,930	17,930	0	19	0	0	-1.00
ni2509P140000				19,930	19,930	0	0	0	0	-1.00
ni2509P142000				21,930	21,930	0	0	0	0	-1.00
ni2509P144000				23,930	23,930	0	0	0	0	-1.00
ni2509P146000				25,930	25,930	0	0	0	0	-1.00
ni2509P148000				27,930	27,930	0	0	0	0	-1.00
ni2510C100000				20,204	20,204	0	0	0	0	0.99
ni2510C102000				18,230	18,230	0	0	0	0	0.98
ni2510C104000				16,282	16,282	0	0	0	0	0.97
ni2510C106000				14,372	14,372	0	16	0	0	0.95
ni2510C108000	12,546	12,546	12,546	12,546	12,518	2	12	2	2.51	0.92
ni2510C110000	10,602	10,602	10,602	10,602	10,740	2	11	2	2.12	0.88
ni2510C112000	8,464	8,618	8,464	8,618	9,070	2	18	0	1.71	0.83
ni2510C114000	6,744	6,744	6,556	6,556	7,522	5	12	0	3.51	0.76
ni2510C116000	5,178	5,178	4,750	4,786	6,120	18	79	8	8.98	0.69
ni2510C118000	3,612	3,762	3,292	3,292	4,882	50	173	14	17.88	0.61
ni2510C120000	2,574	2,762	2,300	2,408	3,810	190	432	48	49.05	0.52
ni2510C122000	2,012	2,012	1,684	1,684	2,914	420	717	192	77.53	0.44
ni2510C124000	1,486	1,500	1,284	1,286	2,174	224	679	45	30.75	0.36
ni2510C126000	916	1,192	916	1,038	1,590	275	566	120	29.43	0.28
ni2510C128000	900	992	792	818	1,134	260	1,025	86	23.11	0.22
ni2510C130000	750	874	672	678	790	1,776	4,440	510	139.32	0.17
ni2510C132000	478	686	478	540	540	395	1,113	103	24.01	0.12
ni2510C134000	496	568	408	422	358	368	487	70	17.15	0.09
ni2510C136000	410	468	350	352	234	106	270	-19	4.23	0.06
ni2510C138000	384	400	292	296	148	83	444	23	3.08	0.04
ni2510C140000	302	364	248	260	92	105	392	5	3.15	0.03
ni2510C142000	260	314	204	210	56	300	494	37	7.60	0.02
ni2510C144000	232	288	174	186	34	1,641	3,442	-74	36.32	0.01
ni2510P100000	42	44	36	42	24	157	418	54	0.64	-0.01
ni2510P102000	52	52	46	50	52	59	268	18	0.28	-0.02
ni2510P104000	64	64	56	62	104	32	219	1	0.19	-0.03
ni2510P106000	84	86	74	82	194	40	220	2	0.32	-0.05
ni2510P108000	116	120	104	108	340	95	200	-6	1.10	-0.08
ni2510P110000	162	178	150	174	560	142	551	19	2.37	-0.12
ni2510P112000	234	270	222	260	890	77	215	18	2.26	-0.17
ni2510P114000	402	440	370	438	1,338	44	398	16	1.80	-0.24
ni2510P116000	744	790	662	768	1,936	176	710	12	13.23	-0.31
ni2510P118000	1,288	1,400	1,190	1,400	2,696	415	1,208	242	55.02	-0.39
ni2510P120000	2,284	2,430	2,164	2,430	3,620	93	735	68	21.12	-0.48
ni2510P122000	3,610	3,800	3,478	3,754	4,722	48	399	35	17.06	-0.56
ni2510P124000	5,148	5,336	4,974	5,266	5,980	34	205	12	17.40	-0.64
ni2510P126000	6,720	6,748	6,720	6,748	7,394	2	98	0	1.35	-0.71
ni2510P128000				8,936	8,936	0	65	0	0	-0.78
ni2510P130000	10,352	10,594	10,352	10,594	10,590	8	68	6	8.39	-0.83
ni2510P132000				12,338	12,338	0	22	0	0	-0.88
ni2510P134000	14,238	14,366	14,064	14,366	14,154	22	32	10	31.18	-0.91
ni2510P136000				16,030	16,030	0	16	0	0	-0.94
ni2510P138000				17,944	17,944	0	2	0	0	-0.96
ni2510P140000				19,888	19,888	0	0	0	0	-0.97
ni2510P142000				21,852	21,852	0	0	0	0	-0.98
ni2510P144000				23,830	23,830	0	0	0	0	-0.99
ni2511C102000				18,488	18,488	0	0	0	0	0.98
ni2511C104000				16,566	16,566	0	0	0	0	0.96
ni2511C106000				14,694	14,694	0	0	0	0	0.93
ni2511C108000				12,882	12,882	0	0	0	0	0.90
ni2511C110000				11,158	11,158	0	0	0	0	0.86
ni2511C112000				9,528	9,528	0	0	0	0	0.81
ni2511C114000				8,028	8,028	0	1	0	0	0.75
ni2511C116000				6,652	6,652	0	3	0	0	0.68
ni2511C118000				5,436	5,436	0	1	0	0	0.61
ni2511C120000	3,482	3,482	3,482	3,482	4,364	1	13	0	0.35	0.53
ni2511C122000				3,438	3,438	0	5	0	0	0.46
ni2511C124000	2,310	2,310	2,310	2,310	2,674	8	10	4	1.92	0.38
ni2511C126000	1,878	1,878	1,726	1,726	2,038	13	23	3	2.41	0.32
ni2511C128000	1,522	1,602	1,522	1,534	1,520	22	32	6	3.38	0.25
ni2511C130000	1,284	1,384	1,244	1,384	1,122	31	69	23	3.98	0.20
ni2511C132000	1,072	1,190	1,072	1,190	814	14	82	8	1.48	0.15
ni2511C134000	928	1,032	928	1,032	578	16	37	-2	1.41	0.12
ni2511C136000	802	858	802	858	402	19	33	3	1.26	0.09
ni2511C138000	696	750	696	750	276	14	30	2	0.74	0.06
ni2511C140000	610	646	610	646	186	19	29	-5	0.92	0.04
ni2511C142000	600	630	540	620	124	42	46	10	2.31	0.03
ni2511P102000	168	168	134	146	102	53	102	13	0.75	-0.03
ni2511P104000	214	214	174	182	180	59	44	-4	1.12	-0.04
ni2511P106000	288	288	224	234	308	60	108	31	1.53	-0.07
ni2511P108000	362	362	312	320	494	39	16	-3	1.41	-0.10
ni2511P110000	492	492	442	452	768	34	15	4	1.82	-0.14
ni2511P112000	700	700	624	624	1,136	21	20	11	1.42	-0.19
ni2511P114000	978	1,000	910	1,000	1,632	18	29	10	1.92	-0.25
ni2511P116000	1,436	1,502	1,400	1,496	2,250	60	132	30	8.66	-0.32
ni2511P118000	2,138	2,138	2,138	2,138	3,030	3	136	3	0.64	-0.39
ni2511P120000				3,954	3,954	0	12	0	0	-0.47
ni2511P122000				5,026	5,026	0	4	0	0	-0.54
ni2511P124000				6,256	6,256	0	0	0	0	-0.61
ni2511P126000				7,616	7,616	0	0	0	0	-0.68
ni2511P128000				9,094	9,094	0	1	0	0	-0.74
ni2511P130000	11,070	11,070	11,070	11,070	10,694	1	2	1	1.11	-0.80
ni2511P132000				12,382	12,382	0	0	0	0	-0.84
ni2511P134000				14,142	14,142	0	0	0	0	-0.88
ni2511P136000				15,964	15,964	0	0	0	0	-0.91
ni2511P138000				17,838	17,838	0	0	0	0	-0.94
ni2511P140000				19,748	19,748	0	0	0	0	-0.96
ni2511P142000				21,686	21,686	0	0	0	0	-0.97
ni2601C102000				19,458	19,458	0	0	0	0	0.91
ni2601C104000				17,710	17,710	0	0	0	0	0.89
ni2601C106000				16,026	16,026	0	0	0	0	0.85
ni2601C108000				14,420	14,420	0	0	0	0	0.82
ni2601C110000				12,896	12,896	0	0	0	0	0.78
ni2601C112000				11,462	11,462	0	1	0	0	0.74
ni2601C114000				10,124	10,124	0	1	0	0	0.69
ni2601C116000				8,886	8,886	0	2	0	0	0.64
ni2601C118000				7,748	7,748	0	3	0	0	0.60
ni2601C120000				6,714	6,714	0	8	0	0	0.55
ni2601C122000	5,122	5,122	5,122	5,122	5,778	1	9	1	0.51	0.50
ni2601C124000				4,938	4,938	0	13	0	0	0.45
ni2601C126000	3,310	3,310	3,310	3,310	4,192	1	29	1	0.33	0.40
ni2601C128000	2,994	3,066	2,782	2,914	3,530	214	59	-22	62.94	0.35
ni2601C130000	2,610	2,610	2,604	2,604	2,958	2	49	-2	0.52	0.31
ni2601C132000	2,310	2,312	2,172	2,248	2,470	10	70	-4	2.23	0.27
ni2601C134000	2,000	2,070	1,978	2,030	2,046	26	49	-7	5.28	0.23
ni2601C136000	1,782	1,880	1,768	1,880	1,684	26	69	1	4.76	0.20
ni2601C138000	1,682	1,832	1,532	1,656	1,372	319	173	8	53.47	0.17
ni2601C140000	1,522	1,576	1,522	1,570	1,114	4	148	2	0.62	0.14
ni2601C142000	1,348	1,360	1,326	1,326	904	6	59	0	0.81	0.12
ni2601C144000				728	728	0	91	0	0	0.10
ni2601P102000	354	354	354	354	668	1	17	1	0.04	-0.09
ni2601P104000				916	916	0	35	0	0	-0.11
ni2601P106000				1,228	1,228	0	47	0	0	-0.14
ni2601P108000	770	770	770	770	1,616	1	36	1	0.08	-0.18
ni2601P110000	1,000	1,000	1,000	1,000	2,086	1	16	1	0.10	-0.22
ni2601P112000	1,368	1,384	1,368	1,384	2,644	2	7	-2	0.28	-0.26
ni2601P114000	1,882	1,882	1,882	1,882	3,300	1	17	-1	0.19	-0.30
ni2601P116000	2,522	2,522	2,516	2,516	4,054	2	9	-2	0.50	-0.35
ni2601P118000				4,910	4,910	0	9	0	0	-0.40
ni2601P120000				5,866	5,866	0	10	0	0	-0.45
ni2601P122000				6,924	6,924	0	4	0	0	-0.50
ni2601P124000				8,076	8,076	0	3	0	0	-0.55
ni2601P126000				9,320	9,320	0	1	0	0	-0.60
ni2601P128000				10,652	10,652	0	1	0	0	-0.64
ni2601P130000				12,072	12,072	0	23	0	0	-0.69
ni2601P132000				13,578	13,578	0	1	0	0	-0.73
ni2601P134000				15,148	15,148	0	1	0	0	-0.76
ni2601P136000				16,778	16,778	0	1	0	0	-0.80
ni2601P138000				18,462	18,462	0	1	0	0	-0.83
ni2601P140000				20,200	20,200	0	1	0	0	-0.85
ni2601P142000				21,986	21,986	0	1	0	0	-0.88
ni2601P144000				23,806	23,806	0	1	0	0	-0.90
小计						77,284	76,204	1,332	2,281.74

相关资讯: