香港股市 已收市

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
88.04-0.66 (-0.74%)
收市:04:00PM EDT
87.89 -0.15 (-0.17%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6月21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
XLE240621C000350002024-04-17 10:09AM EDT35.0060.3457.7562.500.00-11838.09%
XLE240621C000400002024-06-12 3:51PM EDT40.0049.3845.9050.200.00-12198.44%
XLE240621C000450002024-06-12 3:51PM EDT45.0044.4340.9045.200.00-11171.88%
XLE240621C000500002024-06-12 2:06PM EDT50.0037.5535.9540.200.00-474166.41%
XLE240621C000550002024-06-03 10:41AM EDT55.0036.3830.9535.200.00-274140.63%
XLE240621C000600002024-05-28 3:50PM EDT60.0032.8025.9530.200.00-1444117.19%
XLE240621C000610002024-06-05 1:16PM EDT61.0029.0424.9529.200.00-263112.50%
XLE240621C000620002024-05-20 11:04AM EDT62.0033.2023.9528.200.00-123107.81%
XLE240621C000630002024-02-14 10:45AM EDT63.0021.7026.7031.350.00-250311.82%
XLE240621C000640002023-10-18 11:46AM EDT64.0029.8521.1523.350.00-2310.00%
XLE240621C000650002024-05-02 2:58PM EDT65.0028.4126.0030.900.00-152337.21%
XLE240621C000660002024-05-01 10:06AM EDT66.0028.2525.0029.850.00-267326.27%
XLE240621C000670002024-05-20 2:55PM EDT67.0027.5518.9523.200.00-15285.94%
XLE240621C000680002024-03-08 1:36PM EDT68.0020.6028.7533.500.00-582462.40%
XLE240621C000690002024-05-17 9:31AM EDT69.0025.4217.0021.200.00-17983.98%
XLE240621C000700002024-06-14 9:48AM EDT70.0018.1115.9520.20-2.25-11.05%134473.83%
XLE240621C000710002024-06-13 12:53PM EDT71.0017.8514.9519.200.00-52869.92%
XLE240621C000720002024-04-24 3:50PM EDT72.0024.8017.8022.000.00-25221225.05%
XLE240621C000730002024-06-14 9:59AM EDT73.0015.2212.9517.20-1.68-9.94%13961.72%
XLE240621C000740002024-03-13 1:27PM EDT74.0017.2021.7024.500.00-6525340.19%
XLE240621C000750002024-06-12 3:17PM EDT75.0013.1310.9515.25-1.42-9.76%1082458.59%
XLE240621C000760002024-04-12 10:59AM EDT76.0023.1917.0020.600.00-1509262.70%
XLE240621C000770002024-06-04 1:32PM EDT77.0012.908.9513.250.00-234850.39%
XLE240621C000780002024-05-28 3:24PM EDT78.0014.758.0012.150.00-1344126.76%
XLE240621C000790002024-05-17 1:29PM EDT79.0016.057.3511.150.00-1335454.30%
XLE240621C000800002024-06-14 1:19PM EDT80.008.166.0010.20-2.29-21.91%434,651112.74%
XLE240621C000810002024-05-14 10:03AM EDT81.0013.308.159.350.00-958693.36%
XLE240621C000820002024-06-06 12:33PM EDT82.008.285.008.150.00-251,35152.44%
XLE240621C000830002024-06-14 3:18PM EDT83.005.034.007.15-2.62-34.25%12,06787.99%
XLE240621C000840002024-06-14 1:07PM EDT84.004.222.026.20-0.43-9.25%106,07981.01%
XLE240621C000850002024-06-14 3:20PM EDT85.003.052.605.30-0.94-23.56%24328,63574.85%
XLE240621C000860002024-06-14 1:55PM EDT86.002.122.052.88-0.98-31.61%43,81734.62%
XLE240621C000865002024-06-14 10:57AM EDT86.501.881.642.20-0.50-21.01%2126.66%
XLE240621C000870002024-06-14 12:18PM EDT87.001.461.383.65-0.50-25.51%6625,37964.16%
XLE240621C000880002024-06-14 3:59PM EDT88.000.870.830.97-0.80-47.90%45315,26419.53%
XLE240621C000885002024-06-14 3:58PM EDT88.500.610.560.70-0.69-53.08%885118.70%
XLE240621C000890002024-06-14 3:54PM EDT89.000.420.400.45-0.40-48.78%8606,37217.29%
XLE240621C000895002024-06-14 3:40PM EDT89.500.300.250.31-0.37-55.22%5411,28617.29%
XLE240621C000900002024-06-14 3:46PM EDT90.000.200.080.20-0.23-53.49%1,30033,03717.09%
XLE240621C000905002024-06-14 2:23PM EDT90.500.110.110.50-0.21-65.62%8672,55528.37%
XLE240621C000910002024-06-14 3:39PM EDT91.000.100.061.00-0.14-58.33%3857,56543.80%
XLE240621C000915002024-06-14 3:12PM EDT91.500.060.050.93-0.11-64.71%451,27645.36%
XLE240621C000920002024-06-14 3:53PM EDT92.000.050.040.45-0.08-61.54%41410,28235.55%
XLE240621C000925002024-06-14 4:07PM EDT92.500.060.001.50-0.03-33.33%261,86665.33%
XLE240621C000930002024-06-14 3:54PM EDT93.000.030.020.25-0.06-66.67%859,45833.69%
XLE240621C000935002024-06-14 3:53PM EDT93.500.030.022.15-0.01-25.00%1271,32461.33%
XLE240621C000940002024-06-14 3:17PM EDT94.000.020.000.31-0.02-50.00%934,06640.67%
XLE240621C000945002024-06-14 2:09PM EDT94.500.020.000.05-0.01-33.33%351,54428.32%
XLE240621C000950002024-06-14 3:51PM EDT95.000.020.000.04-0.01-33.33%8436,12828.91%
XLE240621C000955002024-06-14 10:32AM EDT95.500.020.000.02-0.01-33.33%25,16627.34%
XLE240621C000960002024-06-14 11:39AM EDT96.000.030.000.02+0.01+50.00%39,86328.91%
XLE240621C000965002024-06-14 1:30PM EDT96.500.020.001.05+0.01+100.00%148860.16%
XLE240621C000970002024-06-14 9:45AM EDT97.000.020.000.03+0.01+100.00%914,87333.59%
XLE240621C000975002024-06-14 1:29PM EDT97.500.020.002.140.00-151682.32%
XLE240621C000980002024-06-14 3:15PM EDT98.000.010.000.05-0.01-50.00%711,99339.84%
XLE240621C000985002024-06-07 12:22PM EDT98.500.040.001.900.00-11,11383.59%
XLE240621C000990002024-06-14 11:14AM EDT99.000.020.010.05+0.01+100.00%117,08242.97%
XLE240621C000995002024-06-14 11:46AM EDT99.500.020.001.27+0.01+100.00%116277.44%
XLE240621C001000002024-06-14 3:52PM EDT100.000.010.000.020.00-2476,36240.23%
XLE240621C001010002024-06-14 2:32PM EDT101.000.010.000.02-0.01-50.00%64,14042.97%
XLE240621C001020002024-06-14 1:31PM EDT102.000.010.000.020.00-102,79345.31%
XLE240621C001030002024-06-14 11:59AM EDT103.000.010.000.010.00-74,51844.53%
XLE240621C001040002024-06-13 2:07PM EDT104.000.010.000.010.00-1206,78746.88%
XLE240621C001050002024-06-13 2:07PM EDT105.000.020.000.01+0.01+100.00%155,27949.22%
XLE240621C001060002024-06-13 2:09PM EDT106.000.010.000.700.00-1,13010,93389.36%
XLE240621C001100002024-06-13 2:06PM EDT110.000.010.000.020.00-404,87660.94%
XLE240621C001150002024-06-11 2:53PM EDT115.000.010.000.010.00-204,16965.63%
XLE240621C001200002024-05-20 9:30AM EDT120.000.010.000.010.00-501,81675.00%
XLE240621C001250002024-05-10 2:18PM EDT125.000.010.000.090.00-1807106.25%
XLE240621C001300002024-04-03 9:30AM EDT130.000.450.000.000.00-105,42050.00%
XLE240621C001350002023-12-01 2:59PM EDT135.000.020.000.080.00-231124.22%
XLE240621C001400002024-04-12 3:00PM EDT140.000.010.000.300.00-11,491158.20%
認沽盤範圍2024年6月21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
XLE240621P000350002024-06-11 2:53PM EDT35.000.010.000.010.00-20120218.75%
XLE240621P000400002024-04-22 3:32PM EDT40.000.010.000.000.00-10050.00%
XLE240621P000450002024-02-07 4:19PM EDT45.000.030.001.090.00-185,096296.48%
XLE240621P000500002024-03-26 3:30PM EDT50.000.010.004.800.00-3446376.95%
XLE240621P000550002024-06-11 2:53PM EDT55.000.060.000.070.00-204,230140.63%
XLE240621P000600002024-06-05 10:04AM EDT60.000.020.000.010.00-16,64793.75%
XLE240621P000610002024-05-23 1:08PM EDT61.000.010.002.130.00-4224211.13%
XLE240621P000620002024-05-23 3:42PM EDT62.000.010.002.130.00-41,835203.81%
XLE240621P000630002024-05-23 1:57PM EDT63.000.010.001.000.00-5121162.30%
XLE240621P000640002024-05-15 10:41AM EDT64.000.010.002.060.00-11463187.70%
XLE240621P000650002024-06-10 11:32AM EDT65.000.010.000.010.00-15,90076.56%
XLE240621P000660002024-06-10 12:09PM EDT66.000.010.001.500.00-2615159.18%
XLE240621P000670002024-05-22 12:15PM EDT67.000.010.002.130.00-70595168.55%
XLE240621P000680002024-05-22 12:15PM EDT68.000.010.002.130.00-102,621161.72%
XLE240621P000690002024-05-23 1:33PM EDT69.000.030.001.000.00-2311125.98%
XLE240621P000700002024-06-14 10:59AM EDT70.000.010.000.01-0.04-80.00%548,85559.38%
XLE240621P000710002024-06-10 3:09PM EDT71.000.010.001.270.00-122,474121.68%
XLE240621P000720002024-06-10 3:10PM EDT72.000.010.000.010.00-776,03553.13%
XLE240621P000730002024-06-04 11:20AM EDT73.000.030.000.010.00-216,80050.00%
XLE240621P000740002024-06-03 3:09PM EDT74.000.030.001.270.00-115,582103.61%
XLE240621P000750002024-06-10 1:25PM EDT75.000.010.001.270.00-2532,83697.66%
XLE240621P000760002024-06-14 11:42AM EDT76.000.010.000.010.00-104,13342.19%
XLE240621P000770002024-06-14 2:04PM EDT77.000.010.000.220.00-5432,86356.06%
XLE240621P000780002024-06-14 3:18PM EDT78.000.010.000.19-0.02-66.67%878,14550.20%
XLE240621P000790002024-06-14 3:27PM EDT79.000.010.000.04-0.03-75.00%2304,61639.45%
XLE240621P000800002024-06-14 3:52PM EDT80.000.020.000.020.00-5427,67032.03%
XLE240621P000810002024-06-12 3:53PM EDT81.000.020.000.020.00-404,77628.13%
XLE240621P000820002024-06-14 3:22PM EDT82.000.020.012.15-0.01-33.33%847,34769.14%
XLE240621P000830002024-06-14 10:51AM EDT83.000.040.002.16+0.01+33.33%613,82862.21%
XLE240621P000840002024-06-14 3:34PM EDT84.000.040.000.070.00-1368,41422.07%
XLE240621P000850002024-06-14 3:29PM EDT85.000.100.020.12+0.02+25.00%7043,97120.12%
XLE240621P000860002024-06-14 3:19PM EDT86.000.220.150.24+0.09+69.23%24313,28319.19%
XLE240621P000865002024-06-14 3:50PM EDT86.500.280.172.42+0.12+75.00%3,7805764.94%
XLE240621P000870002024-06-14 3:56PM EDT87.000.440.320.48+0.14+46.67%5,47734,76318.75%
XLE240621P000875002024-06-14 3:46PM EDT87.500.570.500.63+0.17+42.50%11338018.02%
XLE240621P000880002024-06-14 3:58PM EDT88.000.810.690.86+0.26+47.27%8,71218,54018.09%
XLE240621P000885002024-06-14 3:33PM EDT88.501.100.941.13+0.39+54.93%1201,89518.07%
XLE240621P000890002024-06-14 4:08PM EDT89.001.341.201.46+0.42+45.65%20612,23118.41%
XLE240621P000895002024-06-14 3:29PM EDT89.501.681.463.80+0.51+43.59%203,36261.47%
XLE240621P000900002024-06-14 3:41PM EDT90.002.121.973.25+0.65+44.22%17533,72943.26%
XLE240621P000905002024-06-14 11:58AM EDT90.502.682.273.55+0.83+44.86%215,34442.48%
XLE240621P000910002024-06-14 3:58PM EDT91.003.122.355.15+0.90+40.54%60811,69970.22%
XLE240621P000915002024-06-13 10:06AM EDT91.502.892.755.650.00-312,39673.90%
XLE240621P000920002024-06-14 12:28PM EDT92.004.182.836.05+1.24+42.18%886,51975.29%
XLE240621P000925002024-06-14 1:31PM EDT92.504.553.856.65+0.98+27.45%211,17780.96%
XLE240621P000930002024-06-14 3:39PM EDT93.005.034.705.05+0.78+18.35%162,64725.98%
XLE240621P000935002024-06-03 12:14PM EDT93.503.103.457.650.00-4587.65%
XLE240621P000940002024-06-14 2:52PM EDT94.006.095.058.15+0.92+17.79%4,4533,47451.81%
XLE240621P000945002024-06-14 2:36PM EDT94.506.555.808.65+0.88+15.52%33925158.11%
XLE240621P000950002024-06-14 3:58PM EDT95.007.085.009.15+0.91+14.75%4,06110,05397.12%
XLE240621P000955002024-06-14 2:35PM EDT95.507.506.009.65+0.83+12.44%2021100.15%
XLE240621P000960002024-06-14 2:35PM EDT96.008.156.5010.15+0.98+13.67%171551.81%
XLE240621P000970002024-06-14 2:36PM EDT97.009.058.3011.15+0.87+10.64%454070.61%
XLE240621P000980002024-06-06 2:49PM EDT98.007.757.9512.100.00-1383113.33%
XLE240621P000990002024-06-13 3:26PM EDT99.0010.149.4013.150.00-570061.91%
XLE240621P001000002024-06-13 3:26PM EDT100.0011.1711.3514.150.00-311085.21%
XLE240621P001010002024-05-03 10:08AM EDT101.008.815.5010.200.00-100.00%
XLE240621P001020002024-05-01 9:58AM EDT102.009.016.5011.200.00-400.00%
XLE240621P001030002024-04-11 1:39PM EDT103.006.457.0011.450.00-810.00%
XLE240621P001040002023-12-12 12:03PM EDT104.0023.2519.1023.900.00-40224.81%
XLE240621P001050002024-05-30 9:42AM EDT105.0014.0416.1519.150.00-22102.05%
XLE240621P001060002024-04-12 11:31AM EDT106.008.609.7514.500.00-1100.00%
XLE240621P001100002024-06-12 2:00PM EDT110.0020.7519.8524.150.00-1071.09%
XLE240621P001150002023-04-03 3:50PM EDT115.0029.1034.4537.650.00-1011357.03%
XLE240621P001250002023-02-23 2:32PM EDT125.0041.1045.4549.500.00--0430.71%
XLE240621P001400002024-06-03 2:31PM EDT140.0049.1049.8554.150.00-8000133.59%