The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq 即時價格。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 | 10.75 | 15.50 | 0.00 | - | - | 1 | 78.13% |
| XLE241011C00079000 | 2024-09-25 11:34AM EDT | 79.00 | 9.38 | 10.20 | 15.00 | 0.00 | - | - | 11 | 276.47% |
| XLE241011C00080000 | 2024-09-23 11:31AM EDT | 80.00 | 8.95 | 9.20 | 14.00 | 0.00 | - | 2 | 2 | 262.60% |
| XLE241011C00081000 | 2024-10-08 1:21PM EDT | 81.00 | 10.39 | 8.20 | 13.00 | 0.00 | - | 4 | 4 | 248.63% |
| XLE241011C00082000 | 2024-10-03 1:24PM EDT | 82.00 | 10.35 | 7.40 | 12.00 | 0.00 | - | 10 | 17 | 83.98% |
| XLE241011C00084000 | 2024-10-03 10:05AM EDT | 84.00 | 7.40 | 5.25 | 10.00 | 0.00 | - | 1 | 2 | 206.59% |
| XLE241011C00084500 | 2024-10-08 12:01PM EDT | 84.50 | 6.55 | 4.80 | 9.50 | 0.00 | - | 1 | 3 | 54.69% |
| XLE241011C00085000 | 2024-10-04 2:03PM EDT | 85.00 | 8.24 | 4.30 | 8.90 | 0.00 | - | 21 | 45 | 187.89% |
| XLE241011C00085500 | 2024-10-08 9:52AM EDT | 85.50 | 5.20 | 3.85 | 8.50 | 0.00 | - | 1 | 44 | 53.13% |
| XLE241011C00086000 | 2024-10-08 9:40AM EDT | 86.00 | 5.30 | 3.00 | 7.00 | 0.00 | - | 5 | 67 | 133.30% |
| XLE241011C00086500 | 2024-10-07 10:10AM EDT | 86.50 | 7.45 | 2.78 | 7.50 | 0.00 | - | 20 | 103 | 170.61% |
| XLE241011C00087000 | 2024-10-09 9:30AM EDT | 87.00 | 3.44 | 2.28 | 7.00 | -0.55 | -13.78% | 5 | 91 | 163.18% |
| XLE241011C00087500 | 2024-10-09 12:40PM EDT | 87.50 | 3.97 | 1.91 | 6.50 | +0.02 | +0.51% | 15 | 365 | 155.76% |
| XLE241011C00088000 | 2024-10-09 11:16AM EDT | 88.00 | 3.35 | 1.42 | 6.00 | -0.18 | -5.10% | 3 | 523 | 148.14% |
| XLE241011C00088500 | 2024-10-09 11:51AM EDT | 88.50 | 2.97 | 1.20 | 5.50 | +0.12 | +4.21% | 3 | 650 | 140.53% |
| XLE241011C00089000 | 2024-10-09 3:24PM EDT | 89.00 | 2.80 | 2.04 | 4.00 | +0.31 | +12.45% | 405 | 696 | 92.72% |
| XLE241011C00089500 | 2024-10-09 1:22PM EDT | 89.50 | 2.36 | 0.50 | 5.00 | +0.49 | +26.20% | 11 | 219 | 54.20% |
| XLE241011C00090000 | 2024-10-09 3:46PM EDT | 90.00 | 1.94 | 0.71 | 4.55 | +0.27 | +16.17% | 25 | 2,594 | 63.38% |
| XLE241011C00090500 | 2024-10-09 1:35PM EDT | 90.50 | 1.60 | 0.10 | 5.00 | +0.27 | +20.30% | 81 | 1,447 | 72.07% |
| XLE241011C00091000 | 2024-10-09 4:14PM EDT | 91.00 | 1.17 | 0.95 | 1.20 | +0.17 | +17.00% | 1,265 | 6,682 | 31.69% |
| XLE241011C00091500 | 2024-10-09 4:13PM EDT | 91.50 | 0.88 | 0.71 | 0.99 | +0.02 | +2.33% | 510 | 468 | 34.38% |
| XLE241011C00092000 | 2024-10-09 4:04PM EDT | 92.00 | 1.00 | 0.35 | 1.00 | +0.92 | +1,150.00% | 828 | 2,557 | 43.56% |
| XLE241011C00092500 | 2024-10-09 4:00PM EDT | 92.50 | 0.42 | 0.42 | 1.82 | -0.04 | -8.70% | 1,120 | 2,033 | 55.91% |
| XLE241011C00093000 | 2024-10-09 4:11PM EDT | 93.00 | 0.28 | 0.27 | 1.49 | -0.12 | -30.00% | 1,140 | 2,936 | 53.86% |
| XLE241011C00093500 | 2024-10-09 3:30PM EDT | 93.50 | 0.21 | 0.01 | 0.35 | -0.07 | -25.00% | 205 | 834 | 37.60% |
| XLE241011C00094000 | 2024-10-09 3:48PM EDT | 94.00 | 0.15 | 0.11 | 0.19 | -0.04 | -21.05% | 211 | 1,897 | 34.18% |
| XLE241011C00094500 | 2024-10-09 2:15PM EDT | 94.50 | 0.12 | 0.00 | 2.33 | -0.02 | -14.29% | 418 | 3,832 | 84.67% |
| XLE241011C00095000 | 2024-10-09 3:57PM EDT | 95.00 | 0.07 | 0.02 | 0.60 | -0.04 | -36.36% | 877 | 4,113 | 50.59% |
| XLE241011C00095500 | 2024-10-09 3:29PM EDT | 95.50 | 0.04 | 0.00 | 0.89 | -0.03 | -42.86% | 401 | 734 | 62.89% |
| XLE241011C00096000 | 2024-10-09 3:11PM EDT | 96.00 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 26 | 860 | 48.24% |
| XLE241011C00097000 | 2024-10-09 2:13PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 3,861 | 37.50% |
| XLE241011C00098000 | 2024-10-09 3:32PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 387 | 46.09% |
| XLE241011C00099000 | 2024-10-09 9:38AM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 1,455 | 51.95% |
| XLE241011C00100000 | 2024-10-08 1:54PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 1,061 | 50.00% |
| XLE241011C00101000 | 2024-10-07 12:02PM EDT | 101.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 11 | 35 | 146.58% |
| XLE241011C00102000 | 2024-10-08 10:53AM EDT | 102.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 2 | 37 | 155.37% |
| XLE241011C00103000 | 2024-10-07 10:20AM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 39 | 59.38% |
| XLE241011C00104000 | 2024-10-04 3:36PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 17 | 68.75% |
| XLE241011C00105000 | 2024-10-08 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 92 | 68.75% |
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 | 1.27 | 0.00 | - | 2 | 2 | 267.58% |
| XLE241011P00075000 | 2024-09-30 10:54AM EDT | 75.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 33 | 213.09% |
| XLE241011P00078500 | 2024-10-02 10:53AM EDT | 78.50 | 0.01 | 0.00 | 1.42 | 0.00 | - | 1 | 6 | 181.84% |
| XLE241011P00079000 | 2024-10-07 10:25AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 75.00% |
| XLE241011P00080000 | 2024-10-08 2:26PM EDT | 80.00 | 0.01 | 0.00 | 1.42 | 0.00 | - | 1 | 128 | 165.63% |
| XLE241011P00081000 | 2024-10-08 1:18PM EDT | 81.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 76.56% |
| XLE241011P00082000 | 2024-10-08 1:11PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 198 | 56.25% |
| XLE241011P00083000 | 2024-10-09 9:31AM EDT | 83.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 1,038 | 81.25% |
| XLE241011P00083500 | 2024-10-08 1:32PM EDT | 83.50 | 0.02 | 0.00 | 2.24 | 0.00 | - | 20 | 73 | 151.37% |
| XLE241011P00084000 | 2024-10-08 2:37PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 114 | 50.00% |
| XLE241011P00084500 | 2024-10-09 11:49AM EDT | 84.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,369 | 46.88% |
| XLE241011P00085000 | 2024-10-09 9:49AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 471 | 43.75% |
| XLE241011P00085500 | 2024-10-09 12:48PM EDT | 85.50 | 0.02 | 0.00 | 2.07 | -0.01 | -33.33% | 25 | 353 | 122.75% |
| XLE241011P00086000 | 2024-10-09 9:35AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 9 | 622 | 44.53% |
| XLE241011P00086500 | 2024-10-09 10:16AM EDT | 86.50 | 0.04 | 0.00 | 2.48 | 0.00 | - | 56 | 860 | 120.31% |
| XLE241011P00087000 | 2024-10-09 3:52PM EDT | 87.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 74 | 1,745 | 42.58% |
| XLE241011P00087500 | 2024-10-09 12:44PM EDT | 87.50 | 0.04 | 0.00 | 2.46 | -0.07 | -63.64% | 211 | 1,946 | 106.84% |
| XLE241011P00088000 | 2024-10-09 3:50PM EDT | 88.00 | 0.04 | 0.00 | 0.10 | -0.10 | -71.43% | 261 | 1,153 | 39.45% |
| XLE241011P00088500 | 2024-10-09 4:03PM EDT | 88.50 | 0.07 | 0.00 | 0.10 | -0.12 | -63.16% | 99 | 8,380 | 35.16% |
| XLE241011P00089000 | 2024-10-09 4:02PM EDT | 89.00 | 0.10 | 0.05 | 0.21 | -0.17 | -62.96% | 159 | 1,951 | 38.67% |
| XLE241011P00089500 | 2024-10-09 3:50PM EDT | 89.50 | 0.13 | 0.05 | 0.22 | -0.24 | -64.86% | 324 | 594 | 34.18% |
| XLE241011P00090000 | 2024-10-09 3:59PM EDT | 90.00 | 0.23 | 0.10 | 0.45 | -0.27 | -54.00% | 398 | 5,844 | 39.94% |
| XLE241011P00090500 | 2024-10-09 3:53PM EDT | 90.50 | 0.33 | 0.21 | 0.53 | -0.40 | -54.79% | 444 | 526 | 36.82% |
| XLE241011P00091000 | 2024-10-09 3:45PM EDT | 91.00 | 0.45 | 0.27 | 0.59 | -0.44 | -49.44% | 902 | 4,672 | 32.08% |
| XLE241011P00091500 | 2024-10-09 3:43PM EDT | 91.50 | 0.67 | 0.11 | 0.78 | -0.50 | -42.74% | 290 | 1,063 | 31.01% |
| XLE241011P00092000 | 2024-10-09 4:00PM EDT | 92.00 | 0.94 | 0.83 | 1.17 | -0.46 | -32.86% | 148 | 768 | 35.74% |
| XLE241011P00092500 | 2024-10-09 2:32PM EDT | 92.50 | 1.32 | 1.11 | 1.52 | -0.53 | -28.65% | 24 | 335 | 37.50% |
| XLE241011P00093000 | 2024-10-09 3:42PM EDT | 93.00 | 1.52 | 0.13 | 3.75 | -0.73 | -32.44% | 8 | 572 | 110.45% |
| XLE241011P00093500 | 2024-10-09 3:18PM EDT | 93.50 | 2.11 | 0.10 | 4.85 | -0.40 | -15.94% | 5 | 110 | 140.43% |
| XLE241011P00094000 | 2024-10-09 3:35PM EDT | 94.00 | 2.36 | 0.22 | 4.60 | -0.69 | -22.62% | 5 | 82 | 119.48% |
| XLE241011P00094500 | 2024-10-09 9:39AM EDT | 94.50 | 3.70 | 0.92 | 5.50 | 0.00 | - | 1 | 4 | 141.70% |
| XLE241011P00095000 | 2024-10-09 9:52AM EDT | 95.00 | 4.25 | 1.23 | 5.80 | +2.45 | +136.11% | 1 | 17 | 140.82% |
| XLE241011P00095500 | 2024-10-08 1:09PM EDT | 95.50 | 4.22 | 1.72 | 6.40 | 0.00 | - | 50 | 10 | 151.27% |
| XLE241011P00098000 | 2024-10-02 9:50AM EDT | 98.00 | 7.05 | 4.05 | 8.85 | 0.00 | - | - | 3 | 53.71% |
