Asset Class Navigation

Silver Options Settlements

Options


市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
625 Call - 10.581B 10.363A 10.373B -.084 10.462 0 0
650 Call - 10.341B 10.108A 10.121B -.084 10.212 0 0
675 Call - 10.081B 9.863A 9.873B -.084 9.962 0 0
700 Call - 9.841B 9.608A 9.621B -.084 9.712 0 0
725 Call - 9.581B 9.363A 9.373B -.084 9.462 0 0
750 Call - 9.341B 9.108A 9.121B -.084 9.212 0 0
775 Call - 9.081B 8.863A 8.873B -.084 8.962 0 0
800 Call - 8.841B 8.608A 8.621B -.084 8.712 0 3
825 Call - 8.581B 8.363A 8.373B -.084 8.462 0 0
850 Call - 8.341B 8.108A 8.121B -.084 8.212 0 0
875 Call - 8.081B 7.863A 7.873B -.084 7.962 0 0
900 Call - 7.841B 7.608A 7.621B -.084 7.712 0 2
925 Call - 7.581B 7.363A 7.373B -.084 7.462 0 0
950 Call - 7.341B 7.108A 7.121B -.084 7.212 0 0
975 Call - 7.081B 6.863A 6.873B -.084 6.962 0 0
1000 Call - 6.841B 6.608A 6.621B -.084 6.712 0 47
1025 Call - 6.581B 6.363A 6.373B -.084 6.462 0 0
1050 Call - 6.341B 6.108A 6.121B -.084 6.212 0 0
1075 Call - 6.081B 5.863A 5.873B -.084 5.962 0 0
1100 Call - 5.841B 5.608A 5.621B -.084 5.712 0 0
1125 Call - 5.581B 5.363A 5.373B -.084 5.462 0 0
1150 Call - 5.341B 5.108A 5.121B -.084 5.212 0 0
1175 Call - 5.081B 4.863A 4.873B -.084 4.962 0 0
1200 Call - 4.841B 4.608A 4.621B -.084 4.712 0 0
1225 Call - 4.581B 4.363A 4.373B -.084 4.462 0 0
1250 Call - 4.341B 4.108A 4.121B -.084 4.212 0 0
1275 Call - 4.081B 3.863A 3.873B -.084 3.962 0 0
1300 Call - 3.841B 3.608A 3.621B -.084 3.712 0 0
1325 Call - 3.581B 3.363A 3.373B -.083 3.463 0 0
1350 Call - 3.341B 3.108A 3.121B -.083 3.213 0 3
1375 Call - 3.081B 2.863A 2.873B -.084 2.963 0 0
1400 Call - 2.841B 2.608A 2.621B -.084 2.713 0 70
1425 Call - 2.581B 2.363A 2.373B -.084 2.463 0 0
1450 Call - 2.341B 2.108A 2.121B -.084 2.213 0 52
1475 Call - 2.081B 1.863A 1.873B -.085 1.963 0 0
1500 Call - 1.841B 1.608A 1.621B -.085 1.713 0 15
1525 Call - 1.582B 1.363A 1.373B -.085 1.464 0 8
1550 Call - 1.343B 1.110A 1.122B -.086 1.214 0 56
1575 Call - 1.150B .840A .899B -.086 .966 3 273
1600 Call - .906B .595A .638A -.089 .719 3 368
1625 Call .620 .669B .371A .406 -.092 .483 39 202
1650 Call .451 .451 .190 .216A -.091 .278 44 1,724
1675 Call .250 .274B .083A .095A -.079 .133 303 832
1700 Call .141 .150 .034 .042A -.057 .056 876 1,701
1725 Call .066 .077B .017 .022 -.035 .025 199 1,098
1750 Call .037 .039B .009 .010 -.021 .013 96 1,703
1775 Call .021 .021 .007A .007A -.013 .008 3 1,378
1800 Call .013 .013 .005 .005 -.009 .005 179 1,798
1825 Call .009 .009 .004A .004A -.006 .004 22 888
1850 Call .005 .005 .003A .003A -.005 .003 11 1,342
1875 Call - - .003A .003A -.004 .002 0 385
1900 Call .004 .004 .002A .002A -.003 .002 20 1,767
1925 Call - - .002A .002A -.002 .002 0 611
1950 Call - - .002A .002A -.002 .001 0 620
1975 Call - - .002A .002A -.002 .001 0 334
2000 Call .002 .002 .001A .001A -.001 .001 30 1,812
2025 Call - - .001A .001A -.001 .001 0 417
2050 Call - - .001A .001A -.001 .001 0 143
2075 Call - - .001A .001A -.001 .001 0 19
2100 Call - - - - UNCH .001 0 263
2125 Call - - - - UNCH .001 0 141
2150 Call - - - - UNCH .001 0 58
2175 Call - - - - UNCH .001 0 25
2200 Call - - - - UNCH .001 0 291
2225 Call - - - - UNCH .001 0 34
2250 Call - - - - UNCH .001 0 51
2275 Call - - - - UNCH .001 0 41
2300 Call - - - - UNCH .001 0 138
2325 Call - - - - UNCH .001 0 67
2350 Call - - - - UNCH .001 0 16
2375 Call - - - - UNCH .001 0 51
2400 Call - - - - UNCH .001 0 314
2425 Call - - - - UNCH .001 0 51
2450 Call - - - - UNCH .001 0 36
2475 Call - - - - UNCH .001 0 31
2500 Call - - - - UNCH .001 0 242
2525 Call - - - - UNCH .001 0 17
2550 Call - - - - UNCH .001 0 8
2575 Call - - - - UNCH .001 0 27
2600 Call - - - - UNCH .001 0 11
2625 Call - - - - UNCH .001 0 0
2650 Call - - - - UNCH .001 0 1
2675 Call - - - - UNCH .001 0 0
2700 Call - - - - UNCH .001 0 17
2725 Call - - - - UNCH .001 0 17
2750 Call - - - - UNCH .001 0 6
2775 Call - - - - UNCH .001 0 0
2800 Call - - - - UNCH .001 0 8
2825 Call - - - - UNCH .001 0 8
2850 Call - - - - UNCH .001 0 73
2875 Call - - - - UNCH .001 0 6
2900 Call - - - - UNCH .001 0 471
3000 Call - - - - UNCH .001 0 559
3100 Call - - - - UNCH .001 0 2
3200 Call - - - - UNCH .001 0 0
3300 Call - - - - UNCH .001 0 1
3400 Call - - - - UNCH .001 0 0
3500 Call - - - - UNCH .001 0 247
3600 Call - - - - UNCH .001 0 0
3700 Call - - - - UNCH .001 0 2
3800 Call - - - - UNCH .001 0 0
3900 Call - - - - UNCH .001 0 2
4000 Call - - - - UNCH .001 0 62
4100 Call - - - - UNCH .001 0 0
4200 Call - - - - UNCH .001 0 0
4300 Call - - - - UNCH .001 0 0
4400 Call - - - - UNCH .001 0 0
4500 Call - - - - UNCH .001 0 17
4600 Call - - - - UNCH .001 0 0
4700 Call - - - - UNCH .001 0 0
4800 Call - - - - UNCH .001 0 0
4900 Call - - - - UNCH .001 0 0
5000 Call - - - - UNCH .001 0 0
625 Put - - - - UNCH .001 0 0
650 Put - - - - UNCH .001 0 0
675 Put - - - - UNCH .001 0 0
700 Put - - - - UNCH .001 0 0
725 Put - - - - UNCH .001 0 0
750 Put - - - - UNCH .001 0 0
775 Put - - - - UNCH .001 0 0
800 Put - - - - UNCH .001 0 0
825 Put - - - - UNCH .001 0 0
850 Put - - - - UNCH .001 0 10
875 Put - - - - UNCH .001 0 7
900 Put - - - - UNCH .001 0 28
925 Put - - - - UNCH .001 0 15
950 Put - - - - UNCH .001 0 0
975 Put - - - - UNCH .001 0 11
1000 Put - - - - UNCH .001 0 0
1025 Put - - - - UNCH .001 0 0
1050 Put - - - - UNCH .001 0 0
1075 Put - - - - UNCH .001 0 0
1100 Put - - - - UNCH .001 0 3
1125 Put - - - - UNCH .001 0 0
1150 Put - - - - UNCH .001 0 11
1175 Put - - - - UNCH .001 0 4
1200 Put - - - - UNCH .001 0 89
1225 Put - - - - UNCH .001 0 23
1250 Put - - - - UNCH .001 0 82
1275 Put - - - - UNCH .001 0 78
1300 Put - - - - UNCH .001 0 94
1325 Put - - - - UNCH .001 0 165
1350 Put - - - - UNCH .001 0 2,916
1375 Put - - - - UNCH .001 0 136
1400 Put - - - - UNCH .001 0 383
1425 Put - - - - UNCH .001 0 503
1450 Put - - - - -.001 .001 0 291
1475 Put .001 .001 .001 .001 -.001 .001 1 334
1500 Put - - - - -.001 .001 0 648
1525 Put - - .002A .002A -.001 .002 0 939
1550 Put .003 .003 .003 .003 -.001 .003 4 730
1575 Put .005 .005 .004A .005 -.002 .004 8 1,126
1600 Put .015 .015 .006 .010 -.004 .008 35 1,988
1625 Put .021 .038B .019 .028 -.008 .021 79 986
1650 Put .050 .110 .050 .090 -.007 .066 509 1,380
1675 Put .130 .250 .118A .218B +.005 .171 319 1,368
1700 Put .292 .452B .199 .413B +.027 .344 96 791
1725 Put .533 .684B .430A .641B +.049 .563 1 840
1750 Put .733 .924B .644A .882B +.063 .801 1 284
1775 Put - 1.149B .932A 1.137A +.071 1.046 1 135
1800 Put 1.300 1.397B 1.174A 1.384A +.075 1.293 19 69
1825 Put - 1.645B 1.419A 1.632A +.078 1.542 0 17
1850 Put - 1.894B 1.666A 1.881A +.080 1.791 0 17
1875 Put - 2.143B 1.914A 2.130A +.080 2.040 0 10
1900 Put - 2.393B 2.162A 2.380A +.082 2.290 0 3
1925 Put - 2.643B 2.411A 2.630A +.081 2.539 0 14
1950 Put - 2.893B 2.660A 2.880A +.082 2.789 0 1
1975 Put - 3.143B 2.909A 3.130A +.083 3.039 0 0
2000 Put - 3.393B 3.159A 3.380A +.083 3.289 0 13
2025 Put - 3.643B 3.409A 3.630A +.084 3.539 0 1
2050 Put - 3.893B 3.659A 3.880A +.083 3.788 0 1
2075 Put - 4.143B 3.909A 4.130A +.083 4.038 0 1
2100 Put - 4.393B 4.159A 4.380A +.083 4.288 0 0
2125 Put - 4.643B 4.409A 4.630A +.084 4.538 0 0
2150 Put - 4.893B 4.659A 4.880A +.084 4.788 0 0
2175 Put - 5.143B 4.909A 5.130A +.084 5.038 0 0
2200 Put - 5.393B 5.159A 5.380A +.084 5.288 0 0
2225 Put - 5.643B 5.409A 5.630A +.084 5.538 0 0
2250 Put - 5.893B 5.659A 5.880A +.084 5.788 0 0
2275 Put - 6.143B 5.909A 6.130A +.084 6.038 0 0
2300 Put - 6.393B 6.159A 6.380A +.084 6.288 0 0
2325 Put - 6.643B 6.409A 6.630A +.084 6.538 0 0
2350 Put - 6.893B 6.659A 6.880A +.084 6.788 0 0
2375 Put - 7.143B 6.909A 7.130A +.084 7.038 0 0
2400 Put - 7.393B 7.159A 7.380A +.084 7.288 0 0
2425 Put - 7.643B 7.409A 7.630A +.084 7.538 0 0
2450 Put - 7.893B 7.659A 7.880A +.084 7.788 0 0
2475 Put - 8.143B 7.909A 8.130A +.084 8.038 0 0
2500 Put - 8.393B 8.159A 8.380A +.084 8.288 0 0
2525 Put - 8.643B 8.409A 8.630A +.084 8.538 0 0
2550 Put - 8.893B 8.659A 8.880A +.084 8.788 0 0
2575 Put - 9.143B 8.909A 9.130A +.084 9.038 0 0
2600 Put - 9.393B 9.159A 9.380A +.084 9.288 0 0
2625 Put - 9.643B 9.409A 9.630A +.084 9.538 0 0
2650 Put - 9.893B 9.659A 9.880A +.084 9.788 0 0
2675 Put - 10.143B 9.909A 10.130A +.084 10.038 0 0
2700 Put - 10.393B 10.159A 10.380A +.084 10.288 0 0
2725 Put - 10.643B 10.409A 10.630A +.084 10.538 0 0
2750 Put - 10.893B 10.659A 10.880A +.084 10.788 0 0
2775 Put - 11.143B 10.909A 11.130A +.084 11.038 0 0
2800 Put - 11.393B 11.159A 11.380A +.084 11.288 0 0
2825 Put - 11.643B 11.409A 11.630A +.084 11.538 0 0
2850 Put - 11.893B 11.659A 11.880A +.084 11.788 0 0
2875 Put - 12.143B 11.909A 12.130A +.084 12.038 0 0
2900 Put - 12.393B 12.159A 12.380A +.084 12.288 0 0
3000 Put - 13.393B 13.159A 13.380A +.084 13.288 0 0
3100 Put - 14.393B 14.159A 14.380A +.084 14.288 0 0
3200 Put - 15.393B 15.159A 15.380A +.084 15.288 0 0
3300 Put - 16.393B 16.159A 16.380A +.084 16.288 0 0
3400 Put - 17.393B 17.159A 17.380A +.084 17.288 0 0
3500 Put - 18.393B 18.159A 18.380A +.084 18.288 0 0
3600 Put - 19.393B 19.159A 19.380A +.084 19.288 0 0
3700 Put - 20.393B 20.159A 20.380A +.084 20.288 0 0
3800 Put - 21.393B 21.159A 21.380A +.084 21.288 0 0
3900 Put - 22.393B 22.159A 22.380A +.084 22.288 0 0
4000 Put - 23.393B 23.159A 23.380A +.084 23.288 0 0
4100 Put - 24.393B 24.159A 24.380A +.084 24.288 0 0
4200 Put - 25.393B 25.159A 25.380A +.084 25.288 0 0
4300 Put - 26.393B 26.159A 26.380A +.084 26.288 0 0
4400 Put - 27.393B 27.159A 27.380A +.084 27.288 0 0
4500 Put - 28.393B 28.159A 28.380A +.084 28.288 0 0
4600 Put - 29.393B 29.159A 29.380A +.084 29.288 0 0
4700 Put - 30.393B 30.159A 30.380A +.084 30.288 0 0
4800 Put - 31.393B 31.159A 31.380A +.084 31.288 0 0
4900 Put - 32.393B 32.159A 32.380A +.084 32.288 0 0
5000 Put - 33.393B 33.159A 33.380A +.084 33.288 0 24
Total 2,901 39,652

白银期货

COMEX白银期货是全球基准,可以帮助您充分利用金融风险管理工具的优势,并将风险控制在对您而言最恰当的水平。白银期货和期权在金融市场波动时期被广泛用作避险工具。

交易白银期货的优势

  • 白银期货在风险管理中,是实现价格发现和透明度的核心
  • 价格可以单独通过实物供应进行管理
  • 上市的60个月远期合约带来了远期价格曲线
  • 对于使用白银进行电脑、医疗设备、摄影和珠宝制造的行业,提供了防范不利价格变动的工具