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
92.35+0.46 (+0.50%)
市場開市。 截至 11:20AM EDT。
價內期權
認購期權範圍2025年6月20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
XLE250620C000400002023-06-13 3:33PM EDT40.0041.3741.5046.500.00-440.00%
XLE250620C000450002024-06-18 11:01AM EDT45.0044.1045.6549.650.00--263.72%
XLE250620C000500002024-07-02 11:38AM EDT50.0042.2541.6044.750.00-103856.76%
XLE250620C000550002024-03-15 10:04AM EDT55.0037.5039.5044.500.00-1663.17%
XLE250620C000600002024-06-27 9:30AM EDT60.0032.5031.5534.850.00-59243.85%
XLE250620C000640002023-07-06 10:58AM EDT64.0020.6526.5527.850.00--10.00%
XLE250620C000650002024-01-12 4:30PM EDT65.0020.9518.8523.200.00--10.00%
XLE250620C000660002024-07-01 9:52AM EDT66.0028.0027.6028.200.00-1832.97%
XLE250620C000670002024-03-08 2:16PM EDT67.0023.4031.0035.500.00-1259.21%
XLE250620C000680002023-12-08 12:55PM EDT68.0018.5519.5022.400.00--250.00%
XLE250620C000690002024-03-05 1:24PM EDT69.0020.5528.3033.000.00-1253.74%
XLE250620C000700002024-07-09 9:33AM EDT70.0021.0023.2524.600.00-12430.79%
XLE250620C000710002024-06-03 2:17PM EDT71.0021.7521.0023.850.00-9030.92%
XLE250620C000720002024-04-15 3:27PM EDT72.0026.5422.0027.000.00-1546.85%
XLE250620C000740002024-01-17 1:54PM EDT74.0013.0014.0017.450.00-10240.00%
XLE250620C000750002024-07-10 9:38AM EDT75.0017.2019.8521.450.00-33533.11%
XLE250620C000760002024-06-27 9:50AM EDT76.0018.7419.0519.550.00-43128.36%
XLE250620C000770002024-04-05 3:56PM EDT77.0025.2017.0022.000.00-22939.90%
XLE250620C000780002024-07-16 9:49AM EDT78.0016.7517.4518.00+0.55+3.40%310527.81%
XLE250620C000790002024-05-01 1:41PM EDT79.0017.8515.5020.500.00-17638.87%
XLE250620C000800002024-07-15 3:51PM EDT80.0015.3915.9516.25-0.55-3.45%111626.37%
XLE250620C000810002024-06-13 10:41AM EDT81.0012.6513.0515.250.00-37325.20%
XLE250620C000820002024-06-11 9:50AM EDT82.0012.9513.1013.400.00-18721.05%
XLE250620C000830002024-07-15 1:55PM EDT83.0013.8513.7514.050.00-16219825.48%
XLE250620C000840002024-06-28 10:18AM EDT84.0012.4013.0514.300.00-112228.22%
XLE250620C000850002024-07-15 1:33PM EDT85.0012.4512.4012.650.00-139724.87%
XLE250620C000860002024-06-27 3:59PM EDT86.0011.2511.6512.000.00-73,27024.66%
XLE250620C000870002024-06-05 12:31PM EDT87.0010.109.2510.600.00-112922.13%
XLE250620C000880002024-07-01 1:16PM EDT88.0010.3210.4510.750.00-125224.23%
XLE250620C000890002024-07-16 10:52AM EDT89.009.959.9010.10+1.09+12.30%113323.87%
XLE250620C000900002024-07-16 9:45AM EDT90.008.609.309.55-0.79-8.41%12,05623.75%
XLE250620C000950002024-07-16 10:45AM EDT95.006.656.656.85-0.10-1.48%843,51822.51%
XLE250620C001000002024-07-16 10:21AM EDT100.004.604.655.05-0.11-2.34%96,90422.52%
XLE250620C001050002024-07-16 10:10AM EDT105.003.053.103.25-0.18-5.57%371,84321.22%
XLE250620C001100002024-07-16 10:06AM EDT110.002.002.002.14-0.09-4.31%7354620.81%
XLE250620C001150002024-07-15 3:50PM EDT115.001.371.271.370.00-351620.49%
XLE250620C001200002024-07-08 3:41PM EDT120.000.670.790.870.00-115120.33%
XLE250620C001250002024-06-21 12:53PM EDT125.000.550.500.550.00-515120.26%
XLE250620C001300002024-07-16 10:26AM EDT130.000.370.030.410.00-27220.92%
XLE250620C001350002024-07-16 10:23AM EDT135.000.290.180.300.00-229521.44%
XLE250620C001400002024-07-16 10:20AM EDT140.000.210.100.22+0.01+5.00%212121.88%
XLE250620C001450002024-07-16 10:24AM EDT145.000.170.080.17+0.01+6.25%218522.46%
認沽盤範圍2025年6月20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
XLE250620P000400002024-06-05 2:57PM EDT40.000.140.000.220.00-21943.60%
XLE250620P000450002024-04-16 3:47PM EDT45.000.230.002.180.00-6752.12%
XLE250620P000500002024-07-16 10:24AM EDT50.000.150.060.34+0.01+7.14%211935.57%
XLE250620P000550002024-07-16 10:21AM EDT55.000.290.160.29+0.03+11.54%281429.83%
XLE250620P000600002024-07-16 10:25AM EDT60.000.440.320.44+0.02+4.76%217427.64%
XLE250620P000640002024-07-05 2:29PM EDT64.000.640.480.610.00-412025.98%
XLE250620P000650002024-07-08 2:12PM EDT65.000.720.530.630.00-22,70225.27%
XLE250620P000660002024-05-01 11:51AM EDT66.001.080.005.000.00-22948.56%
XLE250620P000670002024-06-11 9:30AM EDT67.000.970.451.200.00-207,14427.89%
XLE250620P000680002024-04-30 12:32PM EDT68.001.110.001.990.00-48431.63%
XLE250620P000690002024-06-07 2:54PM EDT69.001.240.731.250.00-1529126.27%
XLE250620P000700002024-07-08 9:30AM EDT70.001.110.860.930.00-32,98823.19%
XLE250620P000710002024-07-12 10:07AM EDT71.001.180.941.010.00-12822.83%
XLE250620P000720002024-06-14 1:19PM EDT72.001.880.885.000.00-11,99740.47%
XLE250620P000730002024-07-12 10:08AM EDT73.001.441.131.210.00-110722.22%
XLE250620P000740002024-07-16 10:02AM EDT74.001.371.251.33-0.52-27.51%328421.95%
XLE250620P000750002024-07-16 10:49AM EDT75.001.471.391.45+0.06+4.26%53,22021.63%
XLE250620P000760002024-07-09 12:30PM EDT76.002.051.531.600.00-29421.41%
XLE250620P000770002024-05-08 12:55PM EDT77.002.152.095.000.00-65834.04%
XLE250620P000780002024-07-12 2:48PM EDT78.002.181.861.930.00-310,05720.95%
XLE250620P000790002024-07-12 11:18AM EDT79.002.441.952.100.00-113520.66%
XLE250620P000800002024-07-12 2:37PM EDT80.002.642.232.290.00-27,40220.39%
XLE250620P000810002024-07-16 10:02AM EDT81.002.612.452.50-1.04-28.49%1810820.15%
XLE250620P000820002024-07-16 10:42AM EDT82.002.812.662.75+0.13+4.85%23,23720.00%
XLE250620P000830002024-07-16 10:46AM EDT83.003.052.902.99-0.85-21.79%886619.74%
XLE250620P000840002024-07-10 1:25PM EDT84.004.203.153.300.00-20047819.67%
XLE250620P000850002024-07-16 10:45AM EDT85.003.643.453.65+0.19+5.51%12,21319.65%
XLE250620P000860002024-07-15 9:40AM EDT86.004.203.803.850.00-11,23019.09%
XLE250620P000870002024-07-15 11:49AM EDT87.004.304.104.20+0.18+4.37%2389918.95%
XLE250620P000880002024-07-16 10:48AM EDT88.004.604.454.55+0.15+3.37%161,06418.74%
XLE250620P000890002024-07-15 10:30AM EDT89.005.154.804.900.00-878518.48%
XLE250620P000900002024-07-11 11:02AM EDT90.006.055.205.350.00-145,89118.43%
XLE250620P000950002024-07-16 9:45AM EDT95.008.157.507.60+0.70+9.40%14,78017.18%
XLE250620P001000002024-06-28 2:57PM EDT100.0011.2510.4010.550.00-118816.14%
XLE250620P001050002024-06-04 10:16AM EDT105.0016.7313.4516.150.00-1022.06%
XLE250620P001150002024-04-19 12:39PM EDT115.0021.0018.0023.000.00-1014.49%
XLE250620P001200002024-06-17 10:34AM EDT120.0032.5026.6529.950.00-11327.24%
XLE250620P001250002023-08-02 3:01PM EDT125.0039.2032.0037.000.00--137.57%
XLE250620P001350002023-12-19 2:05PM EDT135.0049.9552.5057.500.00--067.78%
XLE250620P001450002024-07-15 9:48AM EDT145.0054.1051.5554.450.00-1135.97%