上海期货交易所08月20日丁二烯橡胶期权收盘行情
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:丁二烯橡胶期权 |
| br2509C9200 | | | | 2,360 | 2,360 | 0 | 2 | 0 | 0 | 1.00 |
| br2509C9300 | | | | 2,260 | 2,260 | 0 | 2 | 0 | 0 | 1.00 |
| br2509C9400 | | | | 2,160 | 2,160 | 0 | 2 | 0 | 0 | 1.00 |
| br2509C9500 | | | | 2,060 | 2,060 | 0 | 2 | 0 | 0 | 1.00 |
| br2509C9600 | | | | 1,960 | 1,960 | 0 | 2 | 0 | 0 | 1.00 |
| br2509C9700 | | | | 1,860 | 1,860 | 0 | 2 | 0 | 0 | 1.00 |
| br2509C9800 | | | | 1,760 | 1,760 | 0 | 5 | 0 | 0 | 1.00 |
| br2509C9900 | | | | 1,660 | 1,660 | 0 | 10 | 0 | 0 | 1.00 |
| br2509C10000 | | | | 1,560 | 1,560 | 0 | 31 | 0 | 0 | 1.00 |
| br2509C10200 | | | | 1,360 | 1,360 | 0 | 37 | 0 | 0 | 1.00 |
| br2509C10400 | 1,029 | 1,229 | 1,029 | 1,229 | 1,160 | 15 | 45 | 5 | 8.66 | 1.00 |
| br2509C10600 | 797 | 1,058 | 797 | 1,058 | 961 | 35 | 92 | 20 | 16.21 | 0.99 |
| br2509C10800 | 638 | 860 | 638 | 860 | 766 | 28 | 74 | -11 | 9.73 | 0.96 |
| br2509C11000 | 709 | 709 | 417 | 648 | 579 | 137 | 87 | 7 | 34.63 | 0.91 |
| br2509C11200 | 499 | 503 | 263 | 503 | 410 | 458 | 153 | 46 | 81.86 | 0.80 |
| br2509C11400 | 395 | 395 | 147 | 345 | 267 | 3,160 | 457 | 250 | 324.61 | 0.65 |
| br2509C11600 | 220 | 235 | 70 | 203 | 158 | 12,441 | 980 | 450 | 739.93 | 0.47 |
| br2509C11800 | 153 | 168 | 32 | 111 | 83 | 21,851 | 2,196 | 987 | 774.99 | 0.30 |
| br2509C12000 | 98 | 104 | 16 | 55 | 39 | 34,834 | 6,739 | 1,239 | 740.91 | 0.17 |
| br2509C12200 | 63 | 63 | 8 | 25 | 16 | 10,598 | 2,669 | 638 | 125.66 | 0.08 |
| br2509C12400 | 40 | 40 | 4 | 17 | 6 | 10,918 | 3,382 | 304 | 79.36 | 0.03 |
| br2509C12600 | 21 | 24 | 3 | 9 | 1 | 5,714 | 2,118 | 343 | 23.68 | 0.01 |
| br2509C12800 | 13 | 14 | 2 | 4 | 1 | 3,261 | 1,188 | -136 | 7.81 | 0.00 |
| br2509C13000 | 10 | 11 | 1 | 4 | 1 | 12,092 | 8,037 | -1,220 | 23.48 | 0.00 |
| br2509C13200 | 8 | 8 | 1 | 2 | 1 | 2,041 | 862 | -748 | 2.23 | 0.00 |
| br2509C13400 | 3 | 3 | 1 | 2 | 1 | 915 | 571 | -449 | 0.61 | 0.00 |
| br2509C13600 | 2 | 2 | 1 | 1 | 1 | 315 | 318 | -220 | 0.17 | 0.00 |
| br2509C13800 | 1 | 2 | 1 | 1 | 1 | 1,010 | 1,223 | -336 | 0.53 | 0.00 |
| br2509C14000 | 1 | 1 | 1 | 1 | 1 | 255 | 2,486 | -85 | 0.13 | 0 |
| br2509P9200 | 1 | 1 | 1 | 1 | 1 | 15 | 170 | -15 | 0.01 | 0 |
| br2509P9300 | | | | 1 | 1 | 0 | 46 | 0 | 0 | -0.00 |
| br2509P9400 | 1 | 1 | 1 | 1 | 1 | 5 | 51 | 0 | 0.00 | -0.00 |
| br2509P9500 | | | | 1 | 1 | 0 | 99 | 0 | 0 | -0.00 |
| br2509P9600 | | | | 1 | 1 | 0 | 207 | 0 | 0 | -0.00 |
| br2509P9700 | 2 | 2 | 2 | 2 | 1 | 60 | 110 | -18 | 0.06 | -0.00 |
| br2509P9800 | 1 | 2 | 1 | 2 | 1 | 182 | 221 | 69 | 0.12 | -0.00 |
| br2509P9900 | 1 | 2 | 1 | 1 | 1 | 152 | 297 | 109 | 0.14 | -0.00 |
| br2509P10000 | 1 | 3 | 1 | 1 | 1 | 725 | 399 | 76 | 0.58 | -0.00 |
| br2509P10200 | 1 | 4 | 1 | 2 | 1 | 447 | 204 | -38 | 0.55 | -0.00 |
| br2509P10400 | 1 | 8 | 1 | 1 | 1 | 1,181 | 405 | 138 | 1.86 | -0.00 |
| br2509P10600 | 2 | 14 | 2 | 3 | 1 | 2,480 | 874 | 281 | 7.45 | -0.01 |
| br2509P10800 | 2 | 24 | 2 | 7 | 6 | 4,601 | 934 | 491 | 24.32 | -0.04 |
| br2509P11000 | 4 | 53 | 4 | 11 | 19 | 15,028 | 2,209 | 619 | 163.71 | -0.09 |
| br2509P11200 | 10 | 104 | 10 | 27 | 50 | 28,976 | 3,006 | 1,534 | 645.36 | -0.20 |
| br2509P11400 | 20 | 189 | 19 | 53 | 107 | 40,942 | 3,518 | 278 | 1,743.64 | -0.35 |
| br2509P11600 | 62 | 321 | 62 | 109 | 198 | 10,932 | 1,161 | -505 | 867.08 | -0.53 |
| br2509P11800 | 145 | 472 | 145 | 204 | 323 | 2,741 | 1,013 | -385 | 387.89 | -0.70 |
| br2509P12000 | 366 | 632 | 347 | 347 | 479 | 288 | 599 | -103 | 65.44 | -0.83 |
| br2509P12200 | 597 | 816 | 558 | 558 | 656 | 42 | 133 | -22 | 14.40 | -0.92 |
| br2509P12400 | 775 | 1,034 | 758 | 758 | 845 | 18 | 84 | -3 | 7.91 | -0.96 |
| br2509P12600 | 970 | 1,164 | 970 | 1,152 | 1,041 | 13 | 56 | 3 | 7.32 | -0.99 |
| br2509P12800 | 1,124 | 1,248 | 1,124 | 1,143 | 1,240 | 15 | 57 | -1 | 9.14 | -1.00 |
| br2509P13000 | 1,445 | 1,445 | 1,345 | 1,345 | 1,440 | 19 | 24 | -2 | 13.48 | -1.00 |
| br2509P13200 | | | | 1,640 | 1,640 | 0 | 17 | 0 | 0 | -1.00 |
| br2509P13400 | | | | 1,840 | 1,840 | 0 | 10 | 0 | 0 | -1.00 |
| br2509P13600 | | | | 2,040 | 2,040 | 0 | 5 | 0 | 0 | -1.00 |
| br2509P13800 | | | | 2,240 | 2,240 | 0 | 6 | 0 | 0 | -1.00 |
| br2509P14000 | | | | 2,440 | 2,440 | 0 | 0 | 0 | 0 | -1.00 |
| br2510C9800 | | | | 1,765 | 1,765 | 0 | 0 | 0 | 0 | 0.97 |
| br2510C9900 | | | | 1,670 | 1,670 | 0 | 0 | 0 | 0 | 0.96 |
| br2510C10000 | | | | 1,575 | 1,575 | 0 | 0 | 0 | 0 | 0.95 |
| br2510C10200 | | | | 1,390 | 1,390 | 0 | 6 | 0 | 0 | 0.92 |
| br2510C10400 | 1,085 | 1,089 | 1,085 | 1,088 | 1,212 | 18 | 10 | 5 | 10.04 | 0.89 |
| br2510C10600 | 1,031 | 1,031 | 831 | 831 | 1,042 | 7 | 6 | -3 | 3.35 | 0.84 |
| br2510C10800 | | | | 885 | 885 | 0 | 5 | 0 | 0 | 0.79 |
| br2510C11000 | 697 | 775 | 556 | 775 | 739 | 21 | 9 | 6 | 6.39 | 0.72 |
| br2510C11200 | 482 | 641 | 425 | 641 | 608 | 72 | 24 | 8 | 17.99 | 0.65 |
| br2510C11400 | 484 | 499 | 340 | 499 | 492 | 116 | 22 | 7 | 23.06 | 0.58 |
| br2510C11600 | 376 | 412 | 269 | 409 | 392 | 361 | 106 | 45 | 58.95 | 0.50 |
| br2510C11800 | 342 | 363 | 211 | 327 | 307 | 215 | 105 | 7 | 29.34 | 0.42 |
| br2510C12000 | 286 | 287 | 167 | 273 | 235 | 365 | 362 | 121 | 39.09 | 0.35 |
| br2510C12200 | 228 | 228 | 133 | 204 | 178 | 593 | 405 | 120 | 47.90 | 0.29 |
| br2510C12400 | 178 | 178 | 101 | 167 | 132 | 188 | 172 | 15 | 12.38 | 0.23 |
| br2510C12600 | 155 | 155 | 82 | 136 | 96 | 277 | 188 | 3 | 16.10 | 0.18 |
| br2510C12800 | 121 | 123 | 68 | 112 | 68 | 116 | 148 | 10 | 5.42 | 0.14 |
| br2510C13000 | 113 | 113 | 54 | 93 | 48 | 1,685 | 1,605 | 367 | 61.68 | 0.10 |
| br2510C13200 | 62 | 75 | 40 | 75 | 33 | 185 | 209 | 35 | 4.54 | 0.08 |
| br2510C13400 | 50 | 61 | 34 | 61 | 23 | 90 | 107 | -6 | 1.79 | 0.05 |
| br2510C13600 | 46 | 52 | 29 | 48 | 15 | 152 | 127 | 25 | 2.91 | 0.04 |
| br2510C13800 | 41 | 43 | 25 | 43 | 10 | 291 | 265 | -77 | 4.21 | 0.03 |
| br2510C14000 | 45 | 45 | 21 | 39 | 6 | 1,101 | 1,203 | 11 | 16.14 | 0.02 |
| br2510P9800 | 3 | 10 | 3 | 6 | 12 | 199 | 78 | -5 | 0.78 | -0.03 |
| br2510P9900 | 4 | 10 | 4 | 8 | 16 | 122 | 29 | -12 | 0.46 | -0.04 |
| br2510P10000 | 6 | 16 | 6 | 9 | 21 | 344 | 240 | -14 | 1.82 | -0.05 |
| br2510P10200 | 8 | 26 | 8 | 14 | 36 | 385 | 98 | -8 | 3.96 | -0.08 |
| br2510P10400 | 17 | 44 | 17 | 22 | 58 | 480 | 273 | 85 | 7.31 | -0.11 |
| br2510P10600 | 30 | 75 | 30 | 35 | 89 | 196 | 126 | 22 | 5.22 | -0.16 |
| br2510P10800 | 44 | 115 | 44 | 58 | 130 | 530 | 429 | 216 | 21.96 | -0.21 |
| br2510P11000 | 87 | 180 | 87 | 95 | 185 | 453 | 298 | 74 | 29.01 | -0.28 |
| br2510P11200 | 137 | 283 | 137 | 149 | 254 | 330 | 153 | 72 | 38.27 | -0.35 |
| br2510P11400 | 200 | 366 | 200 | 217 | 337 | 215 | 229 | 31 | 29.53 | -0.42 |
| br2510P11600 | 329 | 506 | 320 | 320 | 437 | 139 | 162 | 13 | 28.98 | -0.50 |
| br2510P11800 | 439 | 650 | 439 | 445 | 551 | 118 | 133 | -10 | 30.01 | -0.57 |
| br2510P12000 | 600 | 763 | 582 | 582 | 679 | 23 | 41 | -2 | 7.57 | -0.65 |
| br2510P12200 | 824 | 950 | 698 | 698 | 822 | 34 | 20 | 0 | 13.72 | -0.71 |
| br2510P12400 | 995 | 995 | 995 | 995 | 976 | 8 | 13 | -4 | 3.94 | -0.77 |
| br2510P12600 | | | | 1,140 | 1,140 | 0 | 6 | 0 | 0 | -0.82 |
| br2510P12800 | 1,301 | 1,446 | 1,301 | 1,446 | 1,312 | 6 | 12 | -2 | 4.12 | -0.86 |
| br2510P13000 | | | | 1,492 | 1,492 | 0 | 6 | 0 | 0 | -0.90 |
| br2510P13200 | | | | 1,677 | 1,677 | 0 | 5 | 0 | 0 | -0.92 |
| br2510P13400 | 2,000 | 2,000 | 2,000 | 2,000 | 1,866 | 10 | 14 | 10 | 10.00 | -0.95 |
| br2510P13600 | | | | 2,058 | 2,058 | 0 | 3 | 0 | 0 | -0.96 |
| br2510P13800 | | | | 2,253 | 2,253 | 0 | 3 | 0 | 0 | -0.97 |
| br2510P14000 | | | | 2,449 | 2,449 | 0 | 2 | 0 | 0 | -0.98 |
| 小计 | | 238,385 | 57,144 | 4,755 | 7,553.61 | |
打印