香港股市 已收市

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
90.32+0.03 (+0.03%)
市場開市。 截至 12:32PM EDT。
價內期權
認購期權範圍2025年3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
XLE250331C000670002024-06-21 1:23PM EDT67.0024.2424.3024.950.00-3333.25%
XLE250331C000700002024-06-24 12:55PM EDT70.0023.3021.8022.250.00-1631.51%
XLE250331C000770002024-06-04 1:24PM EDT77.0015.5016.2018.400.00-2236.97%
XLE250331C000780002024-06-12 10:55AM EDT78.0014.8014.7015.200.00-8826.33%
XLE250331C000790002024-06-21 11:34AM EDT79.0014.3813.9014.550.00-1126.53%
XLE250331C000800002024-06-07 3:36PM EDT80.0013.6513.1514.550.00-252429.22%
XLE250331C000810002024-06-04 12:09PM EDT81.0012.5012.8514.250.00-2530.50%
XLE250331C000820002024-06-03 10:41AM EDT82.0013.0812.1013.600.00-1330.34%
XLE250331C000830002024-04-03 3:57PM EDT83.0018.5712.0016.500.00-1142.85%
XLE250331C000840002024-07-08 11:42AM EDT84.0010.1010.1510.750.00-1224.26%
XLE250331C000850002024-05-02 1:02PM EDT85.0012.9510.5015.000.00-11641.16%
XLE250331C000860002024-06-18 12:01PM EDT86.008.459.159.450.00-1823.76%
XLE250331C000870002024-06-14 10:02AM EDT87.007.528.408.800.00-12223.40%
XLE250331C000880002024-06-13 10:12AM EDT88.007.257.958.400.00-1123.81%
XLE250331C000890002024-04-29 9:39AM EDT89.0013.200.000.000.00--10.00%
XLE250331C000900002024-07-08 12:05PM EDT90.006.606.757.050.00-53122.59%
XLE250331C000910002024-05-22 9:59AM EDT91.008.475.006.850.00-1123.43%
XLE250331C000920002024-07-09 9:48AM EDT92.005.455.756.000.00-14122.07%
XLE250331C000930002024-07-05 1:56PM EDT93.005.405.405.550.00-51621.95%
XLE250331C000940002024-07-12 11:25AM EDT94.004.954.955.10-0.25-4.81%1244621.75%
XLE250331C000950002024-07-09 9:33AM EDT95.004.004.504.700.00-15421.65%
XLE250331C000960002024-07-03 10:57AM EDT96.004.854.104.300.00-14717621.47%
XLE250331C000970002024-07-05 3:51PM EDT97.003.873.703.900.00-12521.21%
XLE250331C000980002024-07-11 2:53PM EDT98.003.603.403.600.00-11921.22%
XLE250331C000990002024-06-07 3:01PM EDT99.003.702.453.800.00-3522.94%
XLE250331C001000002024-07-10 3:34PM EDT100.002.602.793.000.00-124621.04%
XLE250331C001010002024-06-13 12:14PM EDT101.002.312.462.640.00-2520.61%
XLE250331C001020002024-06-13 12:14PM EDT102.002.102.272.390.00-2920.51%
XLE250331C001030002024-07-10 10:37AM EDT103.001.872.022.240.00-1220.75%
XLE250331C001040002024-04-16 12:36PM EDT104.005.302.974.650.00-5630.65%
XLE250331C001050002024-07-10 10:36AM EDT105.001.571.641.790.00-1920.41%
XLE250331C001060002024-04-12 3:48PM EDT106.005.423.003.650.00-1628.71%
XLE250331C001080002024-05-22 1:57PM EDT108.002.220.784.450.00-13621633.33%
XLE250331C001090002024-04-26 2:29PM EDT109.003.800.005.000.00-1236.15%
XLE250331C001100002024-07-11 1:47PM EDT110.001.010.841.040.00-108120.08%
XLE250331C001150002024-07-10 3:01PM EDT115.000.510.520.600.00-21619.98%
XLE250331C001200002024-07-10 3:00PM EDT120.000.280.000.370.00-2720.29%
XLE250331C001250002024-06-05 2:36PM EDT125.000.310.050.460.00-123323.51%
認沽盤範圍2025年3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
XLE250331P000500002024-06-05 1:59PM EDT50.000.180.000.500.00-24842.38%
XLE250331P000550002024-06-05 2:03PM EDT55.000.280.000.410.00-141235.01%
XLE250331P000600002024-05-30 2:44PM EDT60.000.420.005.000.00-662963.40%
XLE250331P000650002024-07-10 2:57PM EDT65.000.520.380.500.00-161225.95%
XLE250331P000660002024-07-08 2:05PM EDT66.000.550.430.540.00-2425.43%
XLE250331P000670002024-06-25 1:05PM EDT67.000.620.490.590.00-62024.98%
XLE250331P000680002024-07-10 2:58PM EDT68.000.700.550.650.00-2724.57%
XLE250331P000690002024-07-02 1:09PM EDT69.000.680.640.700.00-21924.04%
XLE250331P000700002024-06-05 3:42PM EDT70.001.110.551.770.00-346430.58%
XLE250331P000710002024-06-10 1:28PM EDT71.000.970.122.020.00-2430.84%
XLE250331P000720002024-06-26 9:48AM EDT72.001.020.850.950.00-23922.99%
XLE250331P000730002024-04-30 2:18PM EDT73.001.341.125.000.00-142542.61%
XLE250331P000740002024-07-12 10:07AM EDT74.001.181.021.15-0.38-24.36%2222.23%
XLE250331P000750002024-07-11 3:25PM EDT75.001.321.211.280.00-11721.96%
XLE250331P000760002024-05-20 1:53PM EDT76.001.300.264.400.00-1035.62%
XLE250331P000770002024-07-02 1:06PM EDT77.001.501.341.590.00-41221.46%
XLE250331P000790002024-07-02 1:06PM EDT79.001.841.811.930.00-2720.84%
XLE250331P000800002024-07-05 2:29PM EDT80.002.202.012.140.00-11,02420.60%
XLE250331P000810002024-07-05 2:29PM EDT81.002.442.062.340.00-110220.25%
XLE250331P000820002024-07-05 2:39PM EDT82.002.662.332.600.00-11220.07%
XLE250331P000840002024-06-17 3:44PM EDT84.004.052.803.150.00--319.58%
XLE250331P000850002024-06-17 3:44PM EDT85.004.403.303.450.00-63319.31%
XLE250331P000860002024-06-11 11:45AM EDT86.004.003.205.650.00-3625.57%
XLE250331P000870002024-07-01 3:33PM EDT87.003.704.004.150.00-626518.87%
XLE250331P000880002024-07-01 3:33PM EDT88.004.054.354.550.00-151918.69%
XLE250331P000890002024-06-25 3:50PM EDT89.004.504.754.950.00-220118.42%
XLE250331P000900002024-07-11 3:25PM EDT90.005.405.155.300.00-1517.91%
XLE250331P000910002024-04-12 3:48PM EDT91.005.464.706.400.00--119.75%
XLE250331P000920002024-04-19 12:30PM EDT92.006.204.406.200.00-1117.26%
XLE250331P000930002024-05-14 10:31AM EDT93.006.257.708.050.00-73021.38%
XLE250331P000940002024-06-03 10:31AM EDT94.007.406.556.850.00-2015.36%
XLE250331P000950002024-06-11 10:57AM EDT95.008.557.808.100.00-1817.38%
XLE250331P000960002024-05-01 3:24PM EDT96.008.386.559.900.00-7721.22%
XLE250331P000970002024-05-30 2:09PM EDT97.009.606.6510.750.00-102121.81%
XLE250331P000980002024-06-10 2:25PM EDT98.009.908.0012.800.00--126.45%
XLE250331P000990002024-07-05 3:56PM EDT99.0010.5510.3510.650.00-1216.26%
XLE250331P001000002024-06-13 10:55AM EDT100.0013.0011.0511.300.00-3415.72%
XLE250331P001030002024-06-12 12:23PM EDT103.0014.3013.4013.750.00-2215.59%
XLE250331P001040002024-04-03 3:43PM EDT104.0010.8411.0016.000.00-1121.91%
XLE250331P001050002024-04-11 11:28AM EDT105.0011.9912.1014.350.00-120.00%