認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241011C00078500 | 2024-10-01 10:20AM EDT | 78.50 | 10.70 | 12.70 | 13.15 | 0.00 | - | - | 1 | 82.42% |
| XLE241011C00079000 | 2024-09-25 11:34AM EDT | 79.00 | 9.38 | 12.25 | 12.50 | 0.00 | - | - | 11 | 0.00% |
| XLE241011C00080000 | 2024-09-23 11:31AM EDT | 80.00 | 8.95 | 11.20 | 11.70 | 0.00 | - | 2 | 2 | 83.59% |
| XLE241011C00081000 | 2024-10-08 1:21PM EDT | 81.00 | 10.39 | 10.20 | 10.70 | 0.00 | - | 4 | 4 | 76.95% |
| XLE241011C00082000 | 2024-10-03 1:24PM EDT | 82.00 | 10.35 | 9.40 | 9.55 | 0.00 | - | 10 | 17 | 0.00% |
| XLE241011C00084000 | 2024-10-03 10:05AM EDT | 84.00 | 7.40 | 7.25 | 7.90 | 0.00 | - | 1 | 2 | 75.59% |
| XLE241011C00084500 | 2024-10-08 12:01PM EDT | 84.50 | 6.55 | 6.65 | 7.25 | 0.00 | - | 1 | 3 | 59.96% |
| XLE241011C00085000 | 2024-10-04 2:03PM EDT | 85.00 | 8.24 | 6.40 | 6.55 | 0.00 | - | 21 | 45 | 0.00% |
| XLE241011C00085500 | 2024-10-08 9:52AM EDT | 85.50 | 5.20 | 5.90 | 6.15 | 0.00 | - | 1 | 44 | 41.80% |
| XLE241011C00086000 | 2024-10-08 9:40AM EDT | 86.00 | 5.30 | 5.40 | 5.55 | 0.00 | - | 5 | 67 | 0.00% |
| XLE241011C00086500 | 2024-10-07 10:10AM EDT | 86.50 | 7.45 | 4.90 | 5.10 | 0.00 | - | 20 | 103 | 0.00% |
| XLE241011C00087000 | 2024-10-08 12:50PM EDT | 87.00 | 3.44 | 4.40 | 4.55 | -0.55 | -13.78% | 5 | 91 | 0.00% |
| XLE241011C00087500 | 2024-10-09 12:40PM EDT | 87.50 | 3.97 | 3.95 | 4.05 | +0.02 | +0.51% | 15 | 365 | 0.00% |
| XLE241011C00088000 | 2024-10-09 11:16AM EDT | 88.00 | 3.35 | 3.45 | 3.60 | -0.18 | -5.10% | 3 | 523 | 0.00% |
| XLE241011C00088500 | 2024-10-09 11:51AM EDT | 88.50 | 2.97 | 3.05 | 3.15 | +0.12 | +4.21% | 3 | 650 | 23.83% |
| XLE241011C00089000 | 2024-10-09 12:52PM EDT | 89.00 | 2.60 | 2.60 | 2.68 | +0.11 | +4.42% | 400 | 696 | 23.24% |
| XLE241011C00089500 | 2024-10-09 10:42AM EDT | 89.50 | 2.15 | 2.16 | 2.21 | +0.28 | +14.97% | 6 | 219 | 21.78% |
| XLE241011C00090000 | 2024-10-09 11:10AM EDT | 90.00 | 1.70 | 1.76 | 1.81 | +0.03 | +1.80% | 14 | 2,594 | 22.85% |
| XLE241011C00090500 | 2024-10-09 11:28AM EDT | 90.50 | 1.45 | 1.40 | 1.43 | +0.12 | +9.02% | 58 | 1,447 | 22.85% |
| XLE241011C00091000 | 2024-10-09 12:57PM EDT | 91.00 | 1.04 | 1.05 | 1.09 | +0.04 | +4.00% | 1,176 | 6,682 | 22.66% |
| XLE241011C00091500 | 2024-10-09 12:59PM EDT | 91.50 | 0.82 | 0.80 | 0.82 | -0.04 | -4.65% | 304 | 468 | 23.15% |
| XLE241011C00092000 | 2024-10-09 12:47PM EDT | 92.00 | 0.59 | 0.57 | 0.60 | +0.51 | +637.50% | 424 | 2,557 | 23.54% |
| XLE241011C00092500 | 2024-10-09 12:38PM EDT | 92.50 | 0.42 | 0.42 | 0.43 | -0.04 | -8.70% | 515 | 2,033 | 24.02% |
| XLE241011C00093000 | 2024-10-09 12:34PM EDT | 93.00 | 0.30 | 0.29 | 0.31 | -0.10 | -25.00% | 869 | 2,936 | 24.81% |
| XLE241011C00093500 | 2024-10-09 12:47PM EDT | 93.50 | 0.20 | 0.20 | 0.22 | -0.08 | -28.57% | 119 | 834 | 25.49% |
| XLE241011C00094000 | 2024-10-09 12:47PM EDT | 94.00 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 167 | 1,897 | 25.88% |
| XLE241011C00094500 | 2024-10-09 12:40PM EDT | 94.50 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 413 | 3,832 | 26.37% |
| XLE241011C00095000 | 2024-10-09 12:57PM EDT | 95.00 | 0.06 | 0.06 | 0.07 | -0.05 | -38.46% | 851 | 4,113 | 27.15% |
| XLE241011C00095500 | 2024-10-09 12:44PM EDT | 95.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 251 | 734 | 27.93% |
| XLE241011C00096000 | 2024-10-09 11:23AM EDT | 96.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 17 | 860 | 29.49% |
| XLE241011C00097000 | 2024-10-09 12:35PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 3,861 | 30.86% |
| XLE241011C00098000 | 2024-10-08 3:20PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 387 | 35.55% |
| XLE241011C00099000 | 2024-10-09 9:38AM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 1,455 | 42.58% |
| XLE241011C00100000 | 2024-10-09 9:45AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 1,061 | 40.63% |
| XLE241011C00101000 | 2024-10-07 12:02PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 35 | 50.00% |
| XLE241011C00102000 | 2024-10-08 10:53AM EDT | 102.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 54.69% |
| XLE241011C00103000 | 2024-10-07 10:20AM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 39 | 52.34% |
| XLE241011C00104000 | 2024-10-04 3:36PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 17 | 56.25% |
| XLE241011C00105000 | 2024-10-08 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 92 | 56.25% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241011P00070000 | 2024-09-18 11:27AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 123.44% |
| XLE241011P00075000 | 2024-09-30 10:54AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 95.31% |
| XLE241011P00078500 | 2024-10-02 10:53AM EDT | 78.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 75.78% |
| XLE241011P00079000 | 2024-10-07 10:25AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 59.38% |
| XLE241011P00080000 | 2024-10-08 2:26PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 67.97% |
| XLE241011P00081000 | 2024-10-09 11:34AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 57.81% |
| XLE241011P00082000 | 2024-10-08 1:11PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 198 | 50.00% |
| XLE241011P00083000 | 2024-10-08 12:15PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,038 | 50.00% |
| XLE241011P00083500 | 2024-10-08 1:32PM EDT | 83.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 73 | 50.00% |
| XLE241011P00084000 | 2024-10-08 2:37PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 114 | 40.63% |
| XLE241011P00084500 | 2024-10-09 11:49AM EDT | 84.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 17 | 1,369 | 41.80% |
| XLE241011P00085000 | 2024-10-09 9:49AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 471 | 39.06% |
| XLE241011P00085500 | 2024-10-09 12:48PM EDT | 85.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 353 | 36.72% |
| XLE241011P00086000 | 2024-10-09 9:35AM EDT | 86.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 9 | 622 | 33.99% |
| XLE241011P00086500 | 2024-10-09 10:16AM EDT | 86.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 56 | 860 | 33.20% |
| XLE241011P00087000 | 2024-10-09 12:58PM EDT | 87.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 48 | 1,745 | 32.03% |
| XLE241011P00087500 | 2024-10-09 12:44PM EDT | 87.50 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 211 | 1,946 | 30.47% |
| XLE241011P00088000 | 2024-10-09 12:47PM EDT | 88.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 119 | 1,153 | 29.49% |
| XLE241011P00088500 | 2024-10-09 12:58PM EDT | 88.50 | 0.10 | 0.09 | 0.10 | -0.09 | -45.00% | 76 | 8,380 | 28.61% |
| XLE241011P00089000 | 2024-10-09 12:37PM EDT | 89.00 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 145 | 1,951 | 27.64% |
| XLE241011P00089500 | 2024-10-09 12:42PM EDT | 89.50 | 0.22 | 0.20 | 0.22 | -0.15 | -40.54% | 263 | 594 | 27.83% |
| XLE241011P00090000 | 2024-10-09 12:36PM EDT | 90.00 | 0.29 | 0.28 | 0.30 | -0.21 | -42.00% | 281 | 5,844 | 26.76% |
| XLE241011P00090500 | 2024-10-09 12:48PM EDT | 90.50 | 0.43 | 0.43 | 0.44 | -0.30 | -41.10% | 181 | 526 | 26.86% |
| XLE241011P00091000 | 2024-10-09 12:25PM EDT | 91.00 | 0.51 | 0.60 | 0.62 | -0.38 | -42.70% | 562 | 4,672 | 26.95% |
| XLE241011P00091500 | 2024-10-09 12:54PM EDT | 91.50 | 0.85 | 0.82 | 0.86 | -0.32 | -27.35% | 163 | 1,063 | 27.54% |
| XLE241011P00092000 | 2024-10-09 12:06PM EDT | 92.00 | 1.04 | 1.11 | 1.13 | -0.36 | -25.71% | 76 | 768 | 27.69% |
| XLE241011P00092500 | 2024-10-09 10:41AM EDT | 92.50 | 1.59 | 1.41 | 1.49 | -0.26 | -14.05% | 22 | 335 | 29.40% |
| XLE241011P00093000 | 2024-10-08 3:02PM EDT | 93.00 | 1.99 | 1.82 | 1.88 | -0.26 | -11.56% | 1 | 572 | 31.06% |
| XLE241011P00093500 | 2024-10-08 1:07PM EDT | 93.50 | 2.51 | 2.21 | 2.30 | 0.00 | - | 60 | 110 | 32.96% |
| XLE241011P00094000 | 2024-10-08 10:24AM EDT | 94.00 | 3.05 | 2.65 | 2.75 | 0.00 | - | 49 | 82 | 35.35% |
| XLE241011P00094500 | 2024-10-09 9:39AM EDT | 94.50 | 3.70 | 3.05 | 3.20 | 0.00 | - | 1 | 4 | 37.31% |
| XLE241011P00095000 | 2024-10-09 9:52AM EDT | 95.00 | 4.25 | 3.60 | 3.70 | +2.45 | +136.11% | 1 | 17 | 41.21% |
| XLE241011P00095500 | 2024-10-08 1:09PM EDT | 95.50 | 4.22 | 4.00 | 4.20 | 0.00 | - | 50 | 10 | 45.02% |
| XLE241011P00098000 | 2024-10-02 9:50AM EDT | 98.00 | 7.05 | 6.45 | 6.80 | 0.00 | - | - | 3 | 57.62% |
