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2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250321C00050000 | 2024-07-15 2:19PM EDT | 50.00 | 42.85 | 37.55 | 42.50 | 0.00 | - | 1 | 1 | 88.50% |
| XLE250321C00070000 | 2024-09-12 10:16AM EDT | 70.00 | 16.17 | 14.60 | 19.30 | 0.00 | - | 20 | 87 | 43.29% |
| XLE250321C00075000 | 2024-09-12 12:57PM EDT | 75.00 | 12.45 | 10.50 | 15.00 | 0.00 | - | 2 | 19 | 38.10% |
| XLE250321C00079000 | 2024-09-10 3:25PM EDT | 79.00 | 9.45 | 7.50 | 12.00 | 0.00 | - | 6 | 133 | 35.39% |
| XLE250321C00080000 | 2024-09-13 2:29PM EDT | 80.00 | 8.87 | 6.55 | 11.20 | +0.82 | +10.19% | 1 | 37 | 34.35% |
| XLE250321C00081000 | 2024-09-12 11:21AM EDT | 81.00 | 8.25 | 6.05 | 10.75 | +0.02 | +0.24% | 2 | 16 | 34.78% |
| XLE250321C00082000 | 2024-09-06 12:10PM EDT | 82.00 | 8.20 | 5.50 | 10.00 | 0.00 | - | 1 | 11 | 33.84% |
| XLE250321C00083000 | 2024-08-02 12:55PM EDT | 83.00 | 10.00 | 9.00 | 13.50 | 0.00 | - | 2 | 2 | 50.79% |
| XLE250321C00084000 | 2024-09-11 10:49AM EDT | 84.00 | 6.80 | 4.15 | 8.85 | +1.40 | +25.93% | 3 | 66 | 33.23% |
| XLE250321C00085000 | 2024-09-12 10:05AM EDT | 85.00 | 5.27 | 3.60 | 8.30 | 0.00 | - | 4 | 234 | 32.92% |
| XLE250321C00086000 | 2024-09-13 3:44PM EDT | 86.00 | 5.35 | 3.00 | 6.10 | +0.12 | +2.29% | 36 | 3,199 | 25.76% |
| XLE250321C00087000 | 2024-09-13 9:54AM EDT | 87.00 | 5.05 | 3.85 | 7.50 | +0.60 | +13.48% | 9 | 125 | 33.29% |
| XLE250321C00088000 | 2024-09-13 2:40PM EDT | 88.00 | 4.40 | 2.51 | 6.90 | +0.40 | +10.00% | 880 | 19 | 32.54% |
| XLE250321C00089000 | 2024-09-13 1:07PM EDT | 89.00 | 4.05 | 1.99 | 6.40 | +0.20 | +5.19% | 11 | 827 | 32.12% |
| XLE250321C00090000 | 2024-09-13 3:33PM EDT | 90.00 | 3.55 | 3.00 | 6.00 | +0.10 | +2.90% | 23 | 478 | 32.03% |
| XLE250321C00091000 | 2024-09-12 9:30AM EDT | 91.00 | 2.93 | 1.26 | 5.50 | 0.00 | - | 2 | 438 | 31.45% |
| XLE250321C00092000 | 2024-09-11 12:44PM EDT | 92.00 | 2.64 | 0.55 | 5.00 | 0.00 | - | 16 | 218 | 30.79% |
| XLE250321C00093000 | 2024-09-11 3:56PM EDT | 93.00 | 2.29 | 0.60 | 5.00 | 0.00 | - | 25 | 399 | 32.15% |
| XLE250321C00094000 | 2024-09-12 10:23AM EDT | 94.00 | 2.08 | 0.43 | 4.90 | 0.00 | - | 531 | 1,430 | 33.04% |
| XLE250321C00095000 | 2024-09-13 1:04PM EDT | 95.00 | 1.95 | 1.00 | 4.90 | +0.44 | +29.14% | 15 | 3,053 | 34.31% |
| XLE250321C00096000 | 2024-09-12 1:31PM EDT | 96.00 | 1.71 | 0.15 | 4.75 | 0.00 | - | 1 | 1,567 | 34.89% |
| XLE250321C00097000 | 2024-09-12 1:45PM EDT | 97.00 | 1.53 | 0.15 | 4.65 | 0.00 | - | 1 | 836 | 35.65% |
| XLE250321C00098000 | 2024-09-12 2:58PM EDT | 98.00 | 1.28 | 0.02 | 4.40 | 0.00 | - | 13 | 165 | 35.71% |
| XLE250321C00099000 | 2024-09-13 3:09PM EDT | 99.00 | 1.10 | 0.16 | 4.30 | -0.04 | -3.51% | 1 | 980 | 36.37% |
| XLE250321C00100000 | 2024-09-13 4:00PM EDT | 100.00 | 1.02 | 0.03 | 2.50 | -0.01 | -0.97% | 1 | 1,726 | 28.93% |
| XLE250321C00101000 | 2024-09-11 10:55AM EDT | 101.00 | 0.79 | 0.01 | 3.40 | 0.00 | - | 2 | 136 | 34.34% |
| XLE250321C00102000 | 2024-09-12 3:11PM EDT | 102.00 | 0.75 | 0.00 | 3.45 | 0.00 | - | 1 | 3,102 | 35.58% |
| XLE250321C00103000 | 2024-09-09 12:21PM EDT | 103.00 | 0.92 | 0.00 | 2.99 | 0.00 | - | 14 | 5 | 34.30% |
| XLE250321C00105000 | 2024-09-13 1:18PM EDT | 105.00 | 0.49 | 0.00 | 2.71 | +0.01 | +2.08% | 2 | 138 | 34.72% |
| XLE250321C00106000 | 2024-09-06 1:32PM EDT | 106.00 | 0.56 | 0.00 | 2.70 | 0.00 | - | 2 | 26 | 35.56% |
| XLE250321C00107000 | 2024-08-19 12:33PM EDT | 107.00 | 1.03 | 0.00 | 2.29 | 0.00 | - | 5 | 154 | 34.19% |
| XLE250321C00110000 | 2024-09-11 9:56AM EDT | 110.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | 1 | 513 | 26.54% |
| XLE250321C00115000 | 2024-09-12 12:25PM EDT | 115.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 8 | 22 | 26.71% |
| XLE250321C00120000 | 2024-09-12 12:23PM EDT | 120.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 4 | 11 | 31.84% |
| XLE250321C00125000 | 2024-09-09 12:14PM EDT | 125.00 | 0.06 | 0.00 | 1.48 | 0.00 | - | 8 | 21 | 41.63% |
| XLE250321C00130000 | 2024-07-30 1:18PM EDT | 130.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 13 | 19 | 37.13% |
| XLE250321C00135000 | 2024-09-10 3:33PM EDT | 135.00 | 0.05 | 0.00 | 1.18 | 0.00 | - | 6 | 39 | 44.65% |
認沽盤範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250321P00045000 | 2024-08-16 3:00PM EDT | 45.00 | 0.04 | 0.00 | 2.17 | 0.00 | - | 4 | 4 | 65.06% |
| XLE250321P00050000 | 2024-09-13 1:20PM EDT | 50.00 | 0.10 | 0.10 | 1.84 | -0.03 | -23.08% | 4 | 26,865 | 54.52% |
| XLE250321P00055000 | 2024-09-12 12:20PM EDT | 55.00 | 0.22 | 0.00 | 1.95 | 0.00 | - | 4 | 32 | 56.96% |
| XLE250321P00060000 | 2024-09-12 12:22PM EDT | 60.00 | 0.36 | 0.04 | 2.14 | 0.00 | - | 2 | 20 | 49.96% |
| XLE250321P00065000 | 2024-09-11 10:01AM EDT | 65.00 | 0.75 | 0.00 | 3.05 | 0.00 | - | 1 | 44 | 48.01% |
| XLE250321P00070000 | 2024-09-13 10:57AM EDT | 70.00 | 0.95 | 0.20 | 3.65 | -0.41 | -30.15% | 5 | 23 | 42.97% |
| XLE250321P00075000 | 2024-09-13 2:42PM EDT | 75.00 | 1.75 | 0.21 | 4.70 | -0.13 | -6.91% | 286 | 932 | 39.55% |
| XLE250321P00077000 | 2024-09-10 3:41PM EDT | 77.00 | 2.49 | 0.07 | 4.80 | 0.00 | - | 10,178 | 12,963 | 36.35% |
| XLE250321P00078000 | 2024-09-12 9:30AM EDT | 78.00 | 2.51 | 0.30 | 4.95 | 0.00 | - | 250 | 352 | 35.19% |
| XLE250321P00079000 | 2024-09-13 12:46PM EDT | 79.00 | 2.63 | 0.52 | 5.00 | -0.71 | -21.26% | 39 | 33,008 | 33.55% |
| XLE250321P00080000 | 2024-09-13 1:48PM EDT | 80.00 | 2.87 | 1.21 | 3.50 | -0.28 | -8.89% | 47 | 4,860 | 24.90% |
| XLE250321P00081000 | 2024-09-12 12:57PM EDT | 81.00 | 3.25 | 1.18 | 5.50 | -0.23 | -6.61% | 52 | 1,621 | 31.93% |
| XLE250321P00082000 | 2024-09-13 1:06PM EDT | 82.00 | 3.55 | 1.66 | 6.00 | -0.70 | -16.47% | 235 | 1,966 | 32.11% |
| XLE250321P00083000 | 2024-09-13 4:00PM EDT | 83.00 | 3.90 | 1.88 | 6.45 | -0.45 | -10.34% | 30 | 509 | 31.97% |
| XLE250321P00084000 | 2024-09-11 12:21PM EDT | 84.00 | 5.30 | 2.43 | 6.95 | 0.00 | - | 3,055 | 3,403 | 31.96% |
| XLE250321P00085000 | 2024-09-13 12:11PM EDT | 85.00 | 4.70 | 2.70 | 7.00 | -0.75 | -13.76% | 33 | 18,021 | 30.01% |
| XLE250321P00086000 | 2024-09-13 1:06PM EDT | 86.00 | 5.20 | 3.20 | 7.50 | -1.55 | -22.96% | 2 | 3,972 | 29.83% |
| XLE250321P00087000 | 2024-09-13 3:39PM EDT | 87.00 | 5.79 | 3.65 | 8.00 | -1.51 | -20.68% | 1 | 756 | 29.58% |
| XLE250321P00088000 | 2024-09-11 10:27AM EDT | 88.00 | 7.65 | 4.00 | 8.75 | 0.00 | - | 31 | 1,402 | 30.26% |
| XLE250321P00089000 | 2024-09-10 3:17PM EDT | 89.00 | 7.50 | 4.55 | 9.25 | 0.00 | - | 33 | 555 | 29.84% |
| XLE250321P00090000 | 2024-09-11 10:42AM EDT | 90.00 | 9.25 | 5.35 | 9.95 | 0.00 | - | 1 | 1,941 | 30.15% |
| XLE250321P00091000 | 2024-09-13 11:21AM EDT | 91.00 | 8.03 | 5.80 | 10.50 | -0.72 | -8.23% | 1 | 730 | 29.77% |
| XLE250321P00092000 | 2024-09-13 11:21AM EDT | 92.00 | 8.67 | 6.45 | 11.00 | +3.07 | +54.82% | 1 | 49 | 29.08% |
| XLE250321P00093000 | 2024-09-12 10:16AM EDT | 93.00 | 10.15 | 7.20 | 11.95 | 0.00 | - | - | 19 | 30.23% |
| XLE250321P00094000 | 2024-09-05 9:42AM EDT | 94.00 | 8.58 | 7.85 | 12.50 | 0.00 | - | 2 | 3 | 29.58% |
| XLE250321P00095000 | 2024-09-10 3:43PM EDT | 95.00 | 11.50 | 8.50 | 13.10 | 0.00 | - | 2 | 449 | 29.07% |
| XLE250321P00098000 | 2024-09-05 9:47AM EDT | 98.00 | 11.65 | 11.05 | 15.60 | 0.00 | - | - | 1 | 30.23% |
| XLE250321P00099000 | 2024-09-11 11:38AM EDT | 99.00 | 15.85 | 11.90 | 16.50 | 0.00 | - | 6 | 6 | 30.82% |
| XLE250321P00100000 | 2024-06-04 12:22PM EDT | 100.00 | 12.45 | 8.95 | 11.45 | 0.00 | - | 1 | 3 | 0.00% |
| XLE250321P00102000 | 2024-08-20 2:07PM EDT | 102.00 | 13.65 | 14.75 | 19.30 | 0.00 | - | - | 2 | 32.87% |
| XLE250321P00105000 | 2024-09-13 1:48PM EDT | 105.00 | 19.75 | 17.75 | 22.25 | +6.40 | +47.94% | 2 | 296 | 35.43% |
