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12月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-05-29 11:58AM EDT | 60.00 | 31.30 | 32.00 | 33.00 | 0.00 | - | 2 | 2 | 86.04% |
| XLE241231C00065000 | 2024-09-11 10:59AM EDT | 65.00 | 18.92 | 22.00 | 26.50 | 0.00 | - | 6 | 2 | 64.70% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 23.65 | 28.35 | 0.00 | - | 3 | 3 | 83.45% |
| XLE241231C00070000 | 2024-09-11 2:26PM EDT | 70.00 | 15.18 | 17.00 | 21.75 | 0.00 | - | 8 | 8 | 56.10% |
| XLE241231C00072000 | 2024-09-11 11:11AM EDT | 72.00 | 12.95 | 15.15 | 19.85 | 0.00 | - | 1 | 3 | 52.66% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 33.15% |
| XLE241231C00075000 | 2024-08-02 11:10AM EDT | 75.00 | 15.02 | 15.00 | 19.50 | 0.00 | - | 1 | 12 | 64.69% |
| XLE241231C00076000 | 2024-09-06 11:45AM EDT | 76.00 | 11.75 | 11.60 | 16.25 | 0.00 | - | 2 | 5 | 47.07% |
| XLE241231C00077000 | 2024-08-30 12:32PM EDT | 77.00 | 14.50 | 11.15 | 15.00 | 0.00 | - | 2 | 10 | 43.16% |
| XLE241231C00078000 | 2024-08-22 2:59PM EDT | 78.00 | 12.67 | 10.90 | 14.50 | 0.00 | - | 2 | 5 | 44.41% |
| XLE241231C00079000 | 2024-09-04 11:39AM EDT | 79.00 | 11.30 | 10.00 | 13.50 | 0.00 | - | 2 | 11 | 42.21% |
| XLE241231C00080000 | 2024-09-13 2:59PM EDT | 80.00 | 7.68 | 9.15 | 11.45 | 0.00 | - | 1 | 47 | 33.14% |
| XLE241231C00081000 | 2024-09-09 1:21PM EDT | 81.00 | 8.45 | 8.30 | 11.90 | 0.00 | - | 3 | 8 | 40.26% |
| XLE241231C00082000 | 2024-09-11 11:23AM EDT | 82.00 | 5.45 | 7.50 | 11.00 | 0.00 | - | 12 | 24 | 38.57% |
| XLE241231C00083000 | 2024-09-19 2:03PM EDT | 83.00 | 8.45 | 6.75 | 9.05 | +2.80 | +49.56% | 3 | 9 | 30.60% |
| XLE241231C00084000 | 2024-09-18 3:44PM EDT | 84.00 | 6.40 | 6.00 | 8.30 | 0.00 | - | 1 | 13 | 29.86% |
| XLE241231C00085000 | 2024-09-18 3:57PM EDT | 85.00 | 5.75 | 5.30 | 8.00 | 0.00 | - | 2 | 110 | 31.53% |
| XLE241231C00086000 | 2024-09-18 9:30AM EDT | 86.00 | 4.97 | 3.60 | 7.80 | 0.00 | - | 2 | 55 | 33.52% |
| XLE241231C00087000 | 2024-09-18 1:43PM EDT | 87.00 | 4.72 | 2.65 | 6.15 | 0.00 | - | 1 | 37 | 27.43% |
| XLE241231C00088000 | 2024-09-18 2:41PM EDT | 88.00 | 4.28 | 2.30 | 6.50 | 0.00 | - | 5 | 80 | 32.07% |
| XLE241231C00089000 | 2024-09-19 2:59PM EDT | 89.00 | 4.16 | 1.50 | 4.90 | +0.61 | +17.18% | 10 | 161 | 26.11% |
| XLE241231C00090000 | 2024-09-19 9:42AM EDT | 90.00 | 3.75 | 3.25 | 4.70 | +0.82 | +27.99% | 110 | 348 | 27.45% |
| XLE241231C00091000 | 2024-09-17 12:57PM EDT | 91.00 | 2.47 | 2.63 | 5.00 | 0.00 | - | 13 | 193 | 31.31% |
| XLE241231C00092000 | 2024-09-19 10:14AM EDT | 92.00 | 2.51 | 1.00 | 5.00 | +0.22 | +9.61% | 2 | 105 | 33.45% |
| XLE241231C00093000 | 2024-09-19 10:27AM EDT | 93.00 | 2.20 | 1.91 | 3.85 | +0.32 | +17.02% | 1 | 119 | 29.29% |
| XLE241231C00094000 | 2024-09-17 2:21PM EDT | 94.00 | 1.51 | 1.60 | 3.15 | 0.00 | - | 8 | 120 | 27.33% |
| XLE241231C00095000 | 2024-09-19 3:41PM EDT | 95.00 | 1.50 | 1.17 | 1.60 | +0.21 | +16.28% | 1 | 616 | 20.01% |
| XLE241231C00096000 | 2024-09-18 9:51AM EDT | 96.00 | 1.10 | 0.23 | 1.56 | 0.00 | - | 1 | 191 | 21.29% |
| XLE241231C00097000 | 2024-09-18 2:00PM EDT | 97.00 | 1.01 | 0.18 | 1.97 | 0.00 | - | 10 | 234 | 25.38% |
| XLE241231C00098000 | 2024-09-19 2:46PM EDT | 98.00 | 0.90 | 0.32 | 1.04 | +0.20 | +28.57% | 1 | 332 | 20.48% |
| XLE241231C00099000 | 2024-09-17 3:26PM EDT | 99.00 | 0.57 | 0.12 | 0.89 | 0.00 | - | 5 | 162 | 20.58% |
| XLE241231C00100000 | 2024-09-18 2:00PM EDT | 100.00 | 0.56 | 0.21 | 1.16 | +0.06 | +12.00% | 1 | 652 | 23.94% |
| XLE241231C00105000 | 2024-09-17 1:51PM EDT | 105.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 7 | 311 | 29.69% |
| XLE241231C00110000 | 2024-09-16 9:38AM EDT | 110.00 | 0.06 | 0.00 | 0.06 | -0.01 | -14.29% | 25 | 523 | 18.85% |
| XLE241231C00115000 | 2024-09-18 11:37AM EDT | 115.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 6 | 147 | 34.03% |
| XLE241231C00120000 | 2024-07-23 10:54AM EDT | 120.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 164 | 34.40% |
| XLE241231C00125000 | 2024-09-13 2:09PM EDT | 125.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 30 | 36.99% |
認沽盤範圍2024年12月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00050000 | 2024-09-11 11:02AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 132 | 58.30% |
| XLE241231P00055000 | 2024-09-10 1:32PM EDT | 55.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 56.93% |
| XLE241231P00060000 | 2024-09-18 3:13PM EDT | 60.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 5 | 536 | 56.27% |
| XLE241231P00065000 | 2024-09-16 10:34AM EDT | 65.00 | 0.25 | 0.00 | 1.08 | 0.00 | - | 2 | 517 | 48.85% |
| XLE241231P00069000 | 2024-08-21 3:39PM EDT | 69.00 | 0.30 | 0.00 | 1.26 | 0.00 | - | 12 | 13 | 43.75% |
| XLE241231P00070000 | 2024-09-10 1:21PM EDT | 70.00 | 0.75 | 0.00 | 1.37 | 0.00 | - | 11 | 339 | 43.12% |
| XLE241231P00071000 | 2024-08-21 3:36PM EDT | 71.00 | 0.40 | 0.06 | 1.45 | 0.00 | - | 11 | 27 | 42.09% |
| XLE241231P00072000 | 2024-09-11 1:57PM EDT | 72.00 | 0.95 | 0.01 | 1.54 | 0.00 | - | 2 | 39 | 41.11% |
| XLE241231P00073000 | 2024-09-19 1:27PM EDT | 73.00 | 0.41 | 0.00 | 1.63 | -0.09 | -18.00% | 2 | 33 | 40.09% |
| XLE241231P00074000 | 2024-09-19 1:27PM EDT | 74.00 | 0.48 | 0.00 | 1.71 | -0.11 | -18.64% | 4 | 24 | 38.94% |
| XLE241231P00075000 | 2024-09-19 11:02AM EDT | 75.00 | 0.58 | 0.00 | 2.28 | -0.12 | -17.14% | 1 | 144 | 41.69% |
| XLE241231P00076000 | 2024-09-18 10:11AM EDT | 76.00 | 0.83 | 0.00 | 2.00 | 0.00 | - | 7 | 31 | 37.53% |
| XLE241231P00077000 | 2024-09-19 1:02PM EDT | 77.00 | 0.73 | 0.14 | 2.15 | -0.28 | -27.72% | 2 | 41 | 36.74% |
| XLE241231P00078000 | 2024-09-19 11:24AM EDT | 78.00 | 0.82 | 0.35 | 2.55 | -0.20 | -19.61% | 3 | 47 | 37.66% |
| XLE241231P00079000 | 2024-09-17 3:36PM EDT | 79.00 | 1.31 | 0.77 | 2.18 | 0.00 | - | 4 | 122 | 33.03% |
| XLE241231P00080000 | 2024-09-19 1:58PM EDT | 80.00 | 1.06 | 0.45 | 2.35 | -0.35 | -24.82% | 12 | 110 | 32.22% |
| XLE241231P00081000 | 2024-09-16 3:03PM EDT | 81.00 | 2.03 | 0.26 | 2.55 | 0.00 | - | 1 | 30 | 31.51% |
| XLE241231P00082000 | 2024-09-17 3:59PM EDT | 82.00 | 1.92 | 0.47 | 2.77 | 0.00 | - | 29 | 2,430 | 30.81% |
| XLE241231P00083000 | 2024-09-18 2:47PM EDT | 83.00 | 2.02 | 0.34 | 3.00 | 0.00 | - | 2 | 50 | 30.08% |
| XLE241231P00084000 | 2024-09-17 3:59PM EDT | 84.00 | 2.53 | 0.39 | 3.35 | 0.00 | - | 16 | 20 | 29.92% |
| XLE241231P00085000 | 2024-09-19 9:38AM EDT | 85.00 | 2.34 | 0.64 | 2.59 | -0.57 | -19.59% | 28 | 10,033 | 23.26% |
| XLE241231P00086000 | 2024-09-19 10:27AM EDT | 86.00 | 2.57 | 0.52 | 2.89 | -0.68 | -20.92% | 44 | 124 | 22.71% |
| XLE241231P00087000 | 2024-09-19 10:05AM EDT | 87.00 | 3.05 | 1.49 | 4.55 | -0.50 | -14.08% | 1 | 140 | 29.40% |
| XLE241231P00088000 | 2024-09-11 10:34AM EDT | 88.00 | 7.01 | 2.15 | 5.00 | 0.00 | - | 1 | 31 | 29.19% |
| XLE241231P00089000 | 2024-09-19 1:32PM EDT | 89.00 | 3.55 | 2.96 | 6.50 | -1.75 | -33.02% | 189 | 162 | 34.42% |
| XLE241231P00090000 | 2024-09-19 10:34AM EDT | 90.00 | 4.35 | 3.30 | 7.00 | -1.06 | -19.59% | 4 | 94 | 34.16% |
| XLE241231P00091000 | 2024-09-18 3:29PM EDT | 91.00 | 5.35 | 2.87 | 7.40 | 0.00 | - | 7 | 139 | 33.24% |
| XLE241231P00092000 | 2024-09-17 9:41AM EDT | 92.00 | 6.95 | 3.40 | 8.00 | 0.00 | - | 3 | 160 | 33.25% |
| XLE241231P00093000 | 2024-09-11 10:07AM EDT | 93.00 | 10.48 | 5.00 | 8.50 | 0.00 | - | 2 | 30 | 32.59% |
| XLE241231P00094000 | 2024-09-12 9:30AM EDT | 94.00 | 10.47 | 5.60 | 9.50 | 0.00 | - | 2 | 212 | 34.52% |
| XLE241231P00095000 | 2024-08-02 2:53PM EDT | 95.00 | 9.10 | 4.80 | 8.45 | 0.00 | - | 2 | 53 | 24.88% |
| XLE241231P00096000 | 2024-08-02 3:33PM EDT | 96.00 | 9.75 | 5.20 | 9.50 | 0.00 | - | 5 | 22 | 26.81% |
| XLE241231P00097000 | 2024-09-17 10:24AM EDT | 97.00 | 10.44 | 7.00 | 10.70 | 0.00 | - | 2 | 5 | 29.58% |
| XLE241231P00098000 | 2024-07-18 1:24PM EDT | 98.00 | 6.73 | 7.85 | 9.75 | 0.00 | - | 100 | 122 | 17.88% |
| XLE241231P00099000 | 2024-07-02 1:05PM EDT | 99.00 | 9.40 | 8.65 | 12.00 | 0.00 | - | 1 | 2 | 28.22% |
| XLE241231P00100000 | 2024-07-17 9:51AM EDT | 100.00 | 8.25 | 8.90 | 12.00 | 0.00 | - | 2 | 5 | 22.39% |
| XLE241231P00105000 | 2024-08-26 11:35AM EDT | 105.00 | 14.75 | 14.40 | 19.00 | 0.00 | - | 1 | 26 | 42.71% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 17.70 | 18.15 | 0.00 | - | 2 | 2 | 0.00% |
