Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240517C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 23.10 | 22.60 | 25.20 | 0.00 | - | 1 | 1 | 386.91% |
| ERX240517C00050000 | 2024-04-02 11:18AM EDT | 50.00 | 23.30 | 15.30 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| ERX240517C00051000 | 2024-05-03 10:27AM EDT | 51.00 | 15.20 | 16.80 | 19.50 | 0.00 | - | 1 | 1 | 322.85% |
| ERX240517C00052000 | 2024-05-03 10:26AM EDT | 52.00 | 14.30 | 16.10 | 17.60 | 0.00 | - | 1 | 1 | 222.66% |
| ERX240517C00053000 | 2024-05-03 10:26AM EDT | 53.00 | 13.30 | 14.70 | 17.80 | 0.00 | - | 26 | 25 | 150.78% |
| ERX240517C00054000 | 2024-05-03 10:26AM EDT | 54.00 | 12.40 | 15.20 | 15.50 | 0.00 | - | 15 | 15 | 164.06% |
| ERX240517C00055000 | 2024-05-03 10:21AM EDT | 55.00 | 11.90 | 14.10 | 15.50 | 0.00 | - | 86 | 88 | 208.01% |
| ERX240517C00056000 | 2024-05-03 10:20AM EDT | 56.00 | 10.60 | 13.20 | 14.40 | 0.00 | - | 1 | 1 | 195.70% |
| ERX240517C00057000 | 2024-05-03 10:21AM EDT | 57.00 | 9.70 | 10.40 | 12.50 | 0.00 | - | 62 | 63 | 153.91% |
| ERX240517C00058000 | 2024-05-13 12:00PM EDT | 58.00 | 10.92 | 11.20 | 12.50 | 0.00 | - | 1 | 8 | 175.39% |
| ERX240517C00060000 | 2024-05-03 1:56PM EDT | 60.00 | 7.00 | 9.10 | 9.60 | 0.00 | - | 1 | 33 | 104.69% |
| ERX240517C00061000 | 2024-04-22 9:38AM EDT | 61.00 | 9.33 | 8.20 | 9.70 | 0.00 | - | 1 | 17 | 145.51% |
| ERX240517C00062000 | 2024-04-18 2:10PM EDT | 62.00 | 8.10 | 7.20 | 7.50 | 0.00 | - | 2 | 6 | 85.35% |
| ERX240517C00063000 | 2024-05-14 2:11PM EDT | 63.00 | 5.50 | 6.20 | 7.10 | 0.00 | - | 1 | 14 | 100.78% |
| ERX240517C00064000 | 2024-05-10 10:20AM EDT | 64.00 | 5.90 | 5.20 | 5.50 | 0.00 | - | 3 | 9 | 65.82% |
| ERX240517C00064500 | 2024-05-06 12:48PM EDT | 64.50 | 5.10 | 4.70 | 5.60 | 0.00 | - | - | 1 | 83.11% |
| ERX240517C00065000 | 2024-05-13 1:41PM EDT | 65.00 | 4.00 | 4.10 | 4.50 | +0.48 | +13.64% | 1 | 9 | 51.17% |
| ERX240517C00066000 | 2024-05-09 3:36PM EDT | 66.00 | 4.20 | 2.45 | 3.60 | 0.00 | - | 9 | 140 | 62.01% |
| ERX240517C00066500 | 2024-05-06 12:48PM EDT | 66.50 | 3.50 | 2.80 | 3.00 | 0.00 | - | - | 3 | 50.20% |
| ERX240517C00067000 | 2024-05-15 10:54AM EDT | 67.00 | 1.43 | 2.30 | 2.45 | -0.97 | -40.42% | 7 | 43 | 41.31% |
| ERX240517C00067500 | 2024-05-15 10:54AM EDT | 67.50 | 1.06 | 1.90 | 2.05 | -0.59 | -35.76% | 5 | 7 | 40.53% |
| ERX240517C00068000 | 2024-05-15 11:33AM EDT | 68.00 | 1.34 | 1.50 | 1.60 | +0.27 | +25.23% | 5 | 31 | 36.13% |
| ERX240517C00068500 | 2024-05-15 10:50AM EDT | 68.50 | 0.50 | 1.15 | 1.25 | -0.47 | -48.45% | 12 | 41 | 35.16% |
| ERX240517C00069000 | 2024-05-14 1:54PM EDT | 69.00 | 0.55 | 0.85 | 1.00 | 0.00 | - | 7 | 50 | 36.52% |
| ERX240517C00069500 | 2024-05-15 10:26AM EDT | 69.50 | 0.15 | 0.55 | 0.70 | -0.45 | -75.00% | 15 | 28 | 34.08% |
| ERX240517C00070000 | 2024-05-15 1:18PM EDT | 70.00 | 0.55 | 0.40 | 0.50 | +0.24 | +77.42% | 10 | 141 | 33.79% |
| ERX240517C00070500 | 2024-05-15 1:30PM EDT | 70.50 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 1 | 8 | 33.89% |
| ERX240517C00071000 | 2024-05-15 3:52PM EDT | 71.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 1 | 221 | 34.67% |
| ERX240517C00071500 | 2024-05-09 9:58AM EDT | 71.50 | 0.55 | 0.05 | 0.20 | 0.00 | - | 10 | 34 | 36.91% |
| ERX240517C00072000 | 2024-05-13 10:54AM EDT | 72.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 17 | 209 | 38.28% |
| ERX240517C00072500 | 2024-05-13 11:00AM EDT | 72.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 24 | 50 | 46.58% |
| ERX240517C00073000 | 2024-05-13 9:46AM EDT | 73.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 66 | 51.17% |
| ERX240517C00074000 | 2024-05-14 1:33PM EDT | 74.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 1 | 61 | 65.82% |
| ERX240517C00075000 | 2024-05-15 3:20PM EDT | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 124 | 60.74% |
| ERX240517C00076000 | 2024-05-09 9:58AM EDT | 76.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 2 | 7 | 105.86% |
| ERX240517C00076500 | 2024-04-30 9:30AM EDT | 76.50 | 1.10 | 0.05 | 0.50 | 0.00 | - | 4 | 4 | 87.11% |
| ERX240517C00077000 | 2024-05-14 9:30AM EDT | 77.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 88.87% |
| ERX240517C00079000 | 2024-05-01 3:20PM EDT | 79.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 103.91% |
| ERX240517C00080000 | 2024-05-07 11:30AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 16 | 86 | 73.44% |
| ERX240517C00085000 | 2024-05-09 12:16PM EDT | 85.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 144.73% |
| ERX240517C00090000 | 2024-05-06 12:31PM EDT | 90.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 1 | 17 | 141.41% |
| ERX240517C00095000 | 2024-05-15 3:14PM EDT | 95.00 | 0.08 | 0.00 | 0.20 | +0.03 | +60.00% | 1 | 32 | 172.66% |
| ERX240517C00100000 | 2024-05-09 2:43PM EDT | 100.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 227.34% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240517P00050000 | 2024-04-17 10:49AM EDT | 50.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 10 | 12 | 265.23% |
| ERX240517P00051000 | 2024-04-08 9:30AM EDT | 51.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ERX240517P00052000 | 2024-03-15 3:11PM EDT | 52.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 12 | 197.07% |
| ERX240517P00055000 | 2024-04-25 9:36AM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 164.84% |
| ERX240517P00057000 | 2024-03-28 9:30AM EDT | 57.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 144.14% |
| ERX240517P00058000 | 2024-05-13 2:18PM EDT | 58.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 133.59% |
| ERX240517P00059000 | 2024-04-05 12:45PM EDT | 59.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 10 | 8 | 110.16% |
| ERX240517P00060000 | 2024-05-02 12:05PM EDT | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 87.50% |
| ERX240517P00061000 | 2024-05-01 11:36AM EDT | 61.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 102.93% |
| ERX240517P00062000 | 2024-05-15 3:21PM EDT | 62.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 10 | 31 | 70.70% |
| ERX240517P00062500 | 2024-05-08 3:15PM EDT | 62.50 | 0.15 | 0.05 | 1.15 | 0.00 | - | - | 18 | 114.94% |
| ERX240517P00063000 | 2024-05-06 9:43AM EDT | 63.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 84.77% |
| ERX240517P00064000 | 2024-05-14 3:45PM EDT | 64.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 11 | 42 | 69.92% |
| ERX240517P00064500 | 2024-05-08 2:29PM EDT | 64.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 21 | 52.54% |
| ERX240517P00065000 | 2024-05-09 3:34PM EDT | 65.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 45 | 65.23% |
| ERX240517P00065500 | 2024-05-15 12:25PM EDT | 65.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 3 | 22 | 48.24% |
| ERX240517P00066000 | 2024-05-14 12:22PM EDT | 66.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 12 | 46 | 43.26% |
| ERX240517P00066500 | 2024-05-15 10:08AM EDT | 66.50 | 0.55 | 0.05 | 0.15 | +0.27 | +96.43% | 2 | 4 | 38.28% |
| ERX240517P00067000 | 2024-05-13 1:15PM EDT | 67.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 1 | 32 | 36.43% |
| ERX240517P00067500 | 2024-05-08 10:08AM EDT | 67.50 | 0.98 | 0.15 | 0.25 | 0.00 | - | - | 0 | 33.59% |
| ERX240517P00068000 | 2024-05-15 3:51PM EDT | 68.00 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 13 | 42 | 32.42% |
| ERX240517P00068500 | 2024-05-15 3:46PM EDT | 68.50 | 0.58 | 0.35 | 0.50 | -0.47 | -44.76% | 10 | 21 | 31.74% |
| ERX240517P00069000 | 2024-05-15 2:23PM EDT | 69.00 | 0.75 | 0.55 | 0.70 | -0.32 | -29.91% | 4 | 37 | 31.30% |
| ERX240517P00070000 | 2024-05-15 3:56PM EDT | 70.00 | 1.19 | 1.10 | 1.25 | -0.46 | -27.88% | 1 | 33 | 30.37% |
| ERX240517P00070500 | 2024-05-13 2:57PM EDT | 70.50 | 1.90 | 1.45 | 2.15 | 0.00 | - | 13 | 15 | 54.79% |
| ERX240517P00071000 | 2024-05-10 3:46PM EDT | 71.00 | 2.30 | 1.85 | 2.05 | 0.00 | - | 1 | 7 | 32.91% |
| ERX240517P00071500 | 2024-05-13 12:05PM EDT | 71.50 | 2.76 | 2.25 | 2.50 | 0.00 | - | 1 | 7 | 34.96% |
| ERX240517P00072000 | 2024-05-14 1:45PM EDT | 72.00 | 3.81 | 2.65 | 4.20 | 0.00 | - | 1 | 17 | 64.06% |
| ERX240517P00072500 | 2024-04-26 11:33AM EDT | 72.50 | 3.11 | 3.20 | 3.50 | 0.00 | - | 1 | 6 | 44.34% |
| ERX240517P00073000 | 2024-05-13 12:43PM EDT | 73.00 | 4.35 | 3.40 | 3.90 | 0.00 | - | 10 | 67 | 39.06% |
| ERX240517P00074000 | 2024-05-13 12:43PM EDT | 74.00 | 5.35 | 4.60 | 5.00 | 0.00 | - | 10 | 21 | 57.42% |
| ERX240517P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 7.90 | 5.50 | 6.70 | 0.00 | - | 2 | 18 | 74.22% |
| ERX240517P00076500 | 2024-04-22 1:49PM EDT | 76.50 | 5.20 | 7.10 | 8.00 | 0.00 | - | - | 9 | 82.03% |
| ERX240517P00077500 | 2024-04-22 2:21PM EDT | 77.50 | 5.60 | 7.30 | 9.40 | 0.00 | - | - | 4 | 57.81% |
| ERX240517P00080000 | 2024-04-25 3:19PM EDT | 80.00 | 6.62 | 9.90 | 12.00 | 0.00 | - | 5 | 0 | 94.92% |
| ERX240517P00085000 | 2024-04-04 10:54AM EDT | 85.00 | 10.24 | 17.00 | 17.90 | 0.00 | - | 1 | 0 | 245.12% |
| ERX240517P00090000 | 2024-04-08 1:16PM EDT | 90.00 | 14.20 | 20.00 | 23.00 | 0.00 | - | - | 0 | 218.75% |
