認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-09-20 3:34PM EDT | 35.00 | 53.80 | 55.35 | 58.20 | 0.00 | - | 10 | 10 | 110.16% |
| XLE250117C00040000 | 2024-10-01 3:59PM EDT | 40.00 | 50.30 | 50.65 | 52.35 | 0.00 | - | 2 | 18 | 86.82% |
| XLE250117C00045000 | 2024-07-19 1:24PM EDT | 45.00 | 48.70 | 43.50 | 48.20 | 0.00 | - | 15 | 25 | 111.87% |
| XLE250117C00050000 | 2024-10-07 9:45AM EDT | 50.00 | 44.33 | 41.35 | 42.10 | 0.00 | - | 1 | 134 | 71.88% |
| XLE250117C00055000 | 2024-09-13 3:02PM EDT | 55.00 | 30.65 | 36.20 | 37.25 | 0.00 | - | 6 | 119 | 62.11% |
| XLE250117C00060000 | 2024-09-30 1:54PM EDT | 60.00 | 28.20 | 31.45 | 32.50 | 0.00 | - | 2 | 89 | 57.57% |
| XLE250117C00064000 | 2024-09-23 2:47PM EDT | 64.00 | 25.60 | 27.45 | 28.35 | 0.00 | - | 8 | 68 | 55.57% |
| XLE250117C00065000 | 2024-09-26 11:27AM EDT | 65.00 | 21.80 | 26.55 | 27.35 | 0.00 | - | 1 | 53 | 53.69% |
| XLE250117C00066000 | 2024-09-11 9:50AM EDT | 66.00 | 18.85 | 25.35 | 26.55 | 0.00 | - | 2 | 7 | 54.22% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 104.41% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 24.55 | 29.10 | 0.00 | - | 1 | 8 | 71.61% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00070000 | 2024-09-16 3:27PM EDT | 70.00 | 17.06 | 21.85 | 22.15 | 0.00 | - | 2 | 77 | 42.31% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 23.15 | 23.60 | 0.00 | - | 6 | 128 | 61.21% |
| XLE250117C00072000 | 2024-10-04 9:35AM EDT | 72.00 | 21.70 | 20.00 | 20.25 | 0.00 | - | 1 | 114 | 40.02% |
| XLE250117C00073000 | 2024-09-04 10:25AM EDT | 73.00 | 17.05 | 20.60 | 21.15 | 0.00 | - | 2 | 291 | 52.94% |
| XLE250117C00074000 | 2024-09-18 3:43PM EDT | 74.00 | 14.83 | 18.10 | 18.50 | 0.00 | - | 2 | 41 | 39.11% |
| XLE250117C00075000 | 2024-10-03 3:12PM EDT | 75.00 | 17.50 | 17.15 | 17.50 | -1.00 | -5.41% | 15 | 593 | 37.34% |
| XLE250117C00076000 | 2024-09-30 3:42PM EDT | 76.00 | 13.06 | 16.25 | 16.50 | 0.00 | - | 4 | 88 | 35.60% |
| XLE250117C00077000 | 2024-08-28 12:12PM EDT | 77.00 | 14.05 | 10.00 | 13.85 | 0.00 | - | 3 | 92 | 0.00% |
| XLE250117C00078000 | 2024-10-04 2:42PM EDT | 78.00 | 16.20 | 13.65 | 14.60 | 0.00 | - | 1 | 243 | 32.95% |
| XLE250117C00079000 | 2024-09-26 10:00AM EDT | 79.00 | 9.41 | 13.55 | 13.75 | 0.00 | - | 2 | 114 | 32.37% |
| XLE250117C00080000 | 2024-10-08 3:03PM EDT | 80.00 | 12.75 | 12.65 | 12.85 | -2.58 | -16.83% | 8 | 3,210 | 31.34% |
| XLE250117C00081000 | 2024-10-07 10:49AM EDT | 81.00 | 14.35 | 11.80 | 11.95 | 0.00 | - | 3 | 1,354 | 30.24% |
| XLE250117C00082000 | 2024-10-07 12:01PM EDT | 82.00 | 13.70 | 11.00 | 11.20 | 0.00 | - | 1 | 367 | 30.12% |
| XLE250117C00083000 | 2024-10-04 9:46AM EDT | 83.00 | 12.00 | 10.20 | 10.35 | 0.00 | - | 10 | 395 | 29.18% |
| XLE250117C00084000 | 2024-10-08 2:11PM EDT | 84.00 | 9.50 | 9.40 | 9.90 | -2.18 | -18.66% | 7 | 1,340 | 30.65% |
| XLE250117C00085000 | 2024-10-08 3:05PM EDT | 85.00 | 8.76 | 8.35 | 8.85 | -2.02 | -18.74% | 15 | 5,318 | 28.26% |
| XLE250117C00086000 | 2024-10-04 2:22PM EDT | 86.00 | 9.73 | 7.90 | 8.10 | 0.00 | - | 82 | 1,923 | 27.60% |
| XLE250117C00087000 | 2024-10-08 10:31AM EDT | 87.00 | 7.13 | 7.25 | 7.40 | -2.12 | -22.92% | 4 | 1,384 | 27.10% |
| XLE250117C00088000 | 2024-10-08 3:03PM EDT | 88.00 | 6.62 | 6.60 | 6.75 | -1.98 | -23.02% | 7 | 1,619 | 26.73% |
| XLE250117C00089000 | 2024-10-08 11:02AM EDT | 89.00 | 6.06 | 5.95 | 6.10 | -1.79 | -22.80% | 7 | 1,957 | 26.22% |
| XLE250117C00090000 | 2024-10-08 3:02PM EDT | 90.00 | 5.50 | 5.40 | 5.55 | -1.61 | -22.64% | 252 | 33,639 | 26.08% |
| XLE250117C00095000 | 2024-10-08 3:12PM EDT | 95.00 | 3.15 | 3.10 | 3.15 | -1.20 | -27.59% | 282 | 36,675 | 24.73% |
| XLE250117C00100000 | 2024-10-08 3:14PM EDT | 100.00 | 1.66 | 1.64 | 1.66 | -0.79 | -32.51% | 376 | 27,418 | 24.20% |
| XLE250117C00105000 | 2024-10-08 3:12PM EDT | 105.00 | 0.81 | 0.80 | 0.83 | -0.46 | -36.22% | 1,448 | 39,430 | 24.10% |
| XLE250117C00110000 | 2024-10-08 2:45PM EDT | 110.00 | 0.39 | 0.38 | 0.41 | -0.27 | -40.91% | 189 | 3,347 | 24.37% |
| XLE250117C00115000 | 2024-10-08 12:10PM EDT | 115.00 | 0.19 | 0.18 | 0.21 | -0.14 | -42.42% | 109 | 2,609 | 24.95% |
| XLE250117C00120000 | 2024-10-08 12:54PM EDT | 120.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 3 | 1,345 | 25.64% |
| XLE250117C00125000 | 2024-10-07 10:55AM EDT | 125.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 21 | 733 | 26.37% |
| XLE250117C00130000 | 2024-10-04 3:06PM EDT | 130.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 7 | 2,027 | 32.42% |
| XLE250117C00135000 | 2024-10-07 9:53AM EDT | 135.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 3 | 76 | 37.35% |
| XLE250117C00140000 | 2024-10-08 11:45AM EDT | 140.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 1,493 | 32.62% |
| XLE250117C00145000 | 2024-09-13 1:20PM EDT | 145.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 244 | 41.31% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-09-03 11:02AM EDT | 35.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 185 | 70.70% |
| XLE250117P00040000 | 2024-10-02 2:55PM EDT | 40.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 1,157 | 64.84% |
| XLE250117P00045000 | 2024-10-07 3:07PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 494 | 52.34% |
| XLE250117P00050000 | 2024-10-03 3:19PM EDT | 50.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 34 | 68,983 | 53.81% |
| XLE250117P00055000 | 2024-10-03 3:28PM EDT | 55.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 10 | 5,844 | 45.51% |
| XLE250117P00060000 | 2024-10-08 1:27PM EDT | 60.00 | 0.06 | 0.07 | 0.09 | -0.02 | -25.00% | 1 | 6,543 | 37.31% |
| XLE250117P00064000 | 2024-10-07 11:19AM EDT | 64.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 4 | 1,783 | 34.08% |
| XLE250117P00065000 | 2024-10-08 1:27PM EDT | 65.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 1 | 24,018 | 33.59% |
| XLE250117P00066000 | 2024-10-03 2:00PM EDT | 66.00 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 1 | 443 | 32.62% |
| XLE250117P00067000 | 2024-10-08 1:29PM EDT | 67.00 | 0.15 | 0.16 | 0.18 | -0.22 | -59.46% | 1 | 1,162 | 31.98% |
| XLE250117P00068000 | 2024-10-08 1:29PM EDT | 68.00 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 1 | 3,564 | 31.54% |
| XLE250117P00069000 | 2024-10-08 1:28PM EDT | 69.00 | 0.23 | 0.21 | 0.23 | -0.10 | -30.30% | 1 | 937 | 30.76% |
| XLE250117P00070000 | 2024-10-04 2:33PM EDT | 70.00 | 0.23 | 0.24 | 0.26 | -0.02 | -8.00% | 1 | 12,632 | 30.18% |
| XLE250117P00071000 | 2024-10-08 1:31PM EDT | 71.00 | 0.26 | 0.27 | 0.30 | -0.02 | -7.14% | 1 | 2,149 | 29.69% |
| XLE250117P00072000 | 2024-10-08 1:32PM EDT | 72.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 1 | 865 | 29.10% |
| XLE250117P00073000 | 2024-10-08 1:32PM EDT | 73.00 | 0.36 | 0.36 | 0.39 | +0.06 | +20.00% | 1 | 1,991 | 28.61% |
| XLE250117P00074000 | 2024-10-08 1:33PM EDT | 74.00 | 0.40 | 0.42 | 0.45 | +0.03 | +8.11% | 1 | 705 | 28.15% |
| XLE250117P00075000 | 2024-10-08 1:15PM EDT | 75.00 | 0.48 | 0.49 | 0.52 | +0.09 | +23.08% | 21 | 18,183 | 27.74% |
| XLE250117P00076000 | 2024-10-04 2:37PM EDT | 76.00 | 0.54 | 0.56 | 0.60 | 0.00 | - | 95 | 1,188 | 27.32% |
| XLE250117P00077000 | 2024-10-04 11:12AM EDT | 77.00 | 0.65 | 0.65 | 0.69 | 0.00 | - | 2 | 3,211 | 26.91% |
| XLE250117P00078000 | 2024-10-08 10:48AM EDT | 78.00 | 0.75 | 0.76 | 0.79 | -0.08 | -9.64% | 2 | 2,385 | 26.44% |
| XLE250117P00079000 | 2024-10-08 12:33PM EDT | 79.00 | 0.87 | 0.88 | 0.91 | +0.17 | +24.29% | 3 | 2,181 | 26.07% |
| XLE250117P00080000 | 2024-10-08 11:35AM EDT | 80.00 | 1.02 | 1.02 | 1.06 | +0.24 | +30.77% | 9 | 33,111 | 25.82% |
| XLE250117P00081000 | 2024-10-08 12:27PM EDT | 81.00 | 1.18 | 1.17 | 1.21 | +0.30 | +34.09% | 12 | 3,556 | 25.40% |
| XLE250117P00082000 | 2024-10-07 3:41PM EDT | 82.00 | 1.03 | 1.35 | 1.39 | 0.00 | - | 221 | 1,470 | 25.09% |
| XLE250117P00083000 | 2024-10-07 3:22PM EDT | 83.00 | 1.12 | 1.55 | 1.59 | 0.00 | - | 66 | 2,380 | 24.76% |
| XLE250117P00084000 | 2024-10-08 12:33PM EDT | 84.00 | 1.81 | 1.78 | 1.82 | +0.45 | +33.09% | 5 | 4,910 | 24.46% |
| XLE250117P00085000 | 2024-10-08 2:48PM EDT | 85.00 | 2.02 | 2.04 | 2.08 | +0.47 | +30.32% | 1 | 11,785 | 24.20% |
| XLE250117P00086000 | 2024-10-07 3:01PM EDT | 86.00 | 1.77 | 2.33 | 2.38 | 0.00 | - | 128 | 2,504 | 24.00% |
| XLE250117P00087000 | 2024-10-07 3:01PM EDT | 87.00 | 2.02 | 2.64 | 2.70 | 0.00 | - | 10 | 6,284 | 23.74% |
| XLE250117P00088000 | 2024-10-08 2:29PM EDT | 88.00 | 3.01 | 3.00 | 3.05 | +0.82 | +37.44% | 7 | 13,557 | 23.49% |
| XLE250117P00089000 | 2024-10-08 1:17PM EDT | 89.00 | 3.30 | 3.35 | 3.45 | +0.70 | +26.92% | 37 | 4,599 | 23.32% |
| XLE250117P00090000 | 2024-10-08 2:49PM EDT | 90.00 | 3.75 | 3.80 | 3.90 | +0.91 | +32.04% | 65 | 20,525 | 23.22% |
| XLE250117P00095000 | 2024-10-08 1:00PM EDT | 95.00 | 6.55 | 6.45 | 6.60 | +1.50 | +29.70% | 1,007 | 17,169 | 22.34% |
| XLE250117P00100000 | 2024-10-08 2:21PM EDT | 100.00 | 10.05 | 10.00 | 10.20 | +1.95 | +24.07% | 4 | 1,915 | 21.84% |
| XLE250117P00105000 | 2024-10-04 1:15PM EDT | 105.00 | 12.41 | 14.20 | 14.40 | 0.00 | - | 2 | 22 | 20.90% |
| XLE250117P00110000 | 2024-10-03 1:48PM EDT | 110.00 | 18.11 | 18.70 | 19.15 | 0.00 | - | 1 | 2 | 22.02% |
| XLE250117P00115000 | 2024-09-03 10:26AM EDT | 115.00 | 26.75 | 23.05 | 23.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117P00120000 | 2024-08-02 12:48PM EDT | 120.00 | 31.79 | 26.75 | 31.50 | 0.00 | - | 25 | 0 | 53.76% |
| XLE250117P00130000 | 2024-07-17 10:28AM EDT | 130.00 | 35.65 | 37.00 | 41.80 | 0.00 | - | - | 0 | 65.16% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
