上海期货交易所08月21日锡期权收盘行情

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:锡期权
sn2509C220000				47,650	47,650	0	0	0	0	1.00
sn2509C225000				42,650	42,650	0	0	0	0	1.00
sn2509C230000				37,650	37,650	0	6	0	0	1.00
sn2509C235000	33,366	33,366	33,366	33,366	32,650	2	12	2	6.67	1.00
sn2509C240000				27,650	27,650	0	11	0	0	1.00
sn2509C245000				22,650	22,650	0	8	0	0	1.00
sn2509C250000				17,668	17,668	0	33	0	0	0.99
sn2509C255000	12,296	12,336	12,294	12,336	12,784	8	79	-2	9.94	0.96
sn2509C260000	8,548	9,122	7,030	7,120	8,258	58	202	16	45.08	0.85
sn2509C265000	4,050	4,588	2,500	2,524	4,546	381	324	-29	123.08	0.64
sn2509C270000	1,118	1,594	578	620	2,032	5,668	1,767	363	563.24	0.39
sn2509C275000	470	638	188	218	714	6,377	1,885	-310	250.35	0.18
sn2509C280000	230	332	92	92	190	3,702	1,798	-118	73.81	0.06
sn2509C285000	146	178	48	58	38	1,067	534	-22	10.79	0.01
sn2509C290000	44	122	24	38	4	1,311	652	78	9.36	0.00
sn2509C295000	54	80	18	22	2	488	233	7	2.00	0.00
sn2509C300000	32	48	12	16	2	814	1,009	-173	2.14	0.00
sn2509C305000	28	38	12	12	2	349	243	-49	0.73	0.00
sn2509C310000	20	28	12	12	2	376	611	-69	0.63	0
sn2509C315000	22	28	10	10	2	249	339	-25	0.42	0
sn2509C320000	20	34	8	12	2	2,664	3,687	304	5.21	0
sn2509P220000	14	18	10	14	2	242	444	151	0.35	0
sn2509P225000	12	12	8	8	2	80	71	-1	0.08	0
sn2509P230000	14	14	10	10	2	98	116	-5	0.13	-0.00
sn2509P235000	16	20	10	10	2	146	138	-7	0.20	-0.00
sn2509P240000	26	26	18	20	2	242	743	8	0.55	-0.00
sn2509P245000	38	42	22	28	2	190	312	-12	0.62	-0.00
sn2509P250000	68	82	34	46	20	637	900	-137	3.42	-0.01
sn2509P255000	116	116	54	76	136	648	601	-54	5.72	-0.04
sn2509P260000	240	324	152	206	610	4,839	1,696	111	106.24	-0.15
sn2509P265000	800	1,074	586	888	1,896	4,092	1,270	6	312.73	-0.36
sn2509P270000	3,124	4,048	2,510	3,788	4,382	447	442	17	137.56	-0.61
sn2509P275000	7,142	8,606	6,714	8,606	8,062	32	135	7	23.62	-0.82
sn2509P280000	11,962	11,962	11,962	11,962	12,538	2	70	-2	2.39	-0.94
sn2509P285000				17,386	17,386	0	34	0	0	-0.99
sn2509P290000				22,354	22,354	0	22	-4	0	-1.00
sn2509P295000				27,350	27,350	0	14	-8	0	-1.00
sn2509P300000	31,492	31,492	31,492	31,492	32,350	2	16	0	6.30	-1.00
sn2509P305000				37,350	37,350	0	14	0	0	-1.00
sn2509P310000				42,350	42,350	0	0	0	0	-1.00
sn2509P315000				47,350	47,350	0	0	0	0	-1.00
sn2509P320000				52,350	52,350	0	0	0	0	-1.00
sn2510C220000				47,830	47,830	0	0	0	0	1.00
sn2510C225000				42,838	42,838	0	0	0	0	1.00
sn2510C230000				37,876	37,876	0	0	0	0	0.99
sn2510C235000				32,974	32,974	0	0	0	0	0.98
sn2510C240000				28,180	28,180	0	0	0	0	0.95
sn2510C245000				23,562	23,562	0	0	0	0	0.91
sn2510C250000				19,208	19,208	0	1	0	0	0.85
sn2510C255000	14,702	14,702	14,702	14,702	15,216	1	7	0	1.47	0.78
sn2510C260000	9,366	9,366	9,366	9,366	11,680	1	23	1	0.94	0.68
sn2510C265000	7,300	7,424	5,820	5,880	8,664	29	112	9	19.27	0.58
sn2510C270000	4,706	4,850	3,560	3,794	6,200	121	324	45	47.82	0.47
sn2510C275000	3,066	3,090	2,280	2,340	4,272	58	305	9	15.10	0.36
sn2510C280000	2,158	2,158	1,598	1,648	2,832	122	149	44	21.70	0.27
sn2510C285000	1,600	1,600	1,228	1,228	1,804	29	159	-3	4.33	0.19
sn2510C290000	1,250	1,250	922	946	1,102	34	177	7	3.64	0.13
sn2510C295000	890	890	746	750	644	18	84	-3	1.40	0.08
sn2510C300000	804	812	568	608	364	68	131	13	4.69	0.05
sn2510C305000	662	662	484	496	198	33	119	8	1.68	0.03
sn2510C310000	550	550	424	424	102	20	65	-3	0.92	0.02
sn2510C315000	426	488	350	358	50	100	303	3	4.20	0.01
sn2510P220000	88	172	88	152	8	163	265	45	2.53	-0.00
sn2510P225000	174	192	162	164	24	19	61	-2	0.29	-0.00
sn2510P230000	218	246	208	220	68	53	98	15	1.12	-0.01
sn2510P235000	278	306	274	288	168	38	50	12	1.09	-0.02
sn2510P240000	380	422	368	386	374	84	121	26	3.27	-0.05
sn2510P245000	516	562	506	562	754	87	150	43	4.88	-0.09
sn2510P250000	722	810	700	768	1,396	51	142	8	4.03	-0.15
sn2510P255000	1,098	1,282	1,098	1,266	2,400	39	247	17	4.68	-0.22
sn2510P260000	1,952	2,110	1,816	2,110	3,858	44	268	16	8.72	-0.32
sn2510P265000	3,450	3,816	3,210	3,810	5,836	59	198	28	21.59	-0.42
sn2510P270000				8,366	8,366	0	56	0	0	-0.53
sn2510P275000				11,434	11,434	0	38	0	0	-0.64
sn2510P280000				14,990	14,990	0	8	0	0	-0.73
sn2510P285000				18,956	18,956	0	5	0	0	-0.81
sn2510P290000				23,250	23,250	0	4	0	0	-0.87
sn2510P295000				27,788	27,788	0	5	0	0	-0.92
sn2510P300000				32,506	32,506	0	2	0	0	-0.95
sn2510P305000				37,340	37,340	0	0	0	0	-0.97
sn2510P310000				42,246	42,246	0	0	0	0	-0.98
sn2510P315000				47,196	47,196	0	0	0	0	-0.99
小计						36,482	24,148	381	1,882.74

相关资讯: