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：03:59PM EDT
收市後：
認購期權範圍2025年6月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250630C00070000 | 2024-09-26 11:02AM EDT | 70.00 | 17.85 | 21.60 | 22.05 | 0.00 | - | 5 | 8 | 33.07% |
| XLE250630C00075000 | 2024-10-03 12:31PM EDT | 75.00 | 19.51 | 17.35 | 17.70 | 0.00 | - | 1 | 1 | 29.97% |
| XLE250630C00078000 | 2024-09-17 11:21AM EDT | 78.00 | 12.60 | 14.95 | 15.40 | 0.00 | - | - | 3 | 29.06% |
| XLE250630C00080000 | 2024-09-18 3:45PM EDT | 80.00 | 11.40 | 13.45 | 13.85 | 0.00 | - | 1 | 19 | 28.11% |
| XLE250630C00081000 | 2024-09-24 10:46AM EDT | 81.00 | 12.41 | 12.70 | 13.10 | 0.00 | - | 3 | 7 | 27.67% |
| XLE250630C00082000 | 2024-09-25 3:31PM EDT | 82.00 | 9.85 | 12.05 | 12.45 | 0.00 | - | - | 2 | 27.55% |
| XLE250630C00083000 | 2024-09-24 11:41AM EDT | 83.00 | 10.60 | 11.40 | 11.70 | 0.00 | - | 6 | 13 | 26.99% |
| XLE250630C00084000 | 2024-10-03 2:55PM EDT | 84.00 | 13.02 | 10.70 | 11.00 | 0.00 | - | 1 | 5 | 26.57% |
| XLE250630C00085000 | 2024-10-08 11:48AM EDT | 85.00 | 11.15 | 10.05 | 10.30 | 0.00 | - | 1 | 366 | 26.09% |
| XLE250630C00086000 | 2024-10-11 2:35PM EDT | 86.00 | 11.92 | 9.50 | 9.70 | 0.00 | - | 2 | 26 | 25.90% |
| XLE250630C00087000 | 2024-10-15 9:35AM EDT | 87.00 | 9.10 | 8.90 | 9.05 | -1.55 | -14.55% | 1 | 5 | 25.47% |
| XLE250630C00088000 | 2024-10-04 2:50PM EDT | 88.00 | 10.65 | 8.30 | 8.45 | 0.00 | - | 62 | 72 | 25.15% |
| XLE250630C00089000 | 2024-10-14 9:43AM EDT | 89.00 | 9.45 | 7.75 | 7.90 | 0.00 | - | 1 | 12 | 24.94% |
| XLE250630C00090000 | 2024-10-15 1:05PM EDT | 90.00 | 7.66 | 7.25 | 7.35 | -0.76 | -9.03% | 10 | 158 | 24.66% |
| XLE250630C00091000 | 2024-10-14 9:43AM EDT | 91.00 | 8.30 | 6.70 | 6.85 | 0.00 | - | 8 | 22 | 24.48% |
| XLE250630C00092000 | 2024-10-11 2:35PM EDT | 92.00 | 8.27 | 6.25 | 6.40 | 0.00 | - | 6 | 16 | 24.38% |
| XLE250630C00093000 | 2024-10-04 9:37AM EDT | 93.00 | 7.60 | 5.75 | 5.95 | 0.00 | - | 13 | 35 | 24.23% |
| XLE250630C00094000 | 2024-10-08 10:02AM EDT | 94.00 | 6.15 | 5.35 | 5.55 | 0.00 | - | 1 | 11 | 24.17% |
| XLE250630C00095000 | 2024-10-10 4:02PM EDT | 95.00 | 6.40 | 4.95 | 5.10 | 0.00 | - | 8 | 156 | 23.88% |
| XLE250630C00096000 | 2024-10-04 2:59PM EDT | 96.00 | 6.35 | 4.55 | 4.75 | 0.00 | - | 2 | 8 | 23.85% |
| XLE250630C00097000 | 2024-10-03 2:31PM EDT | 97.00 | 5.75 | 4.20 | 4.35 | 0.00 | - | 4 | 75 | 23.59% |
| XLE250630C00098000 | 2024-10-07 10:52AM EDT | 98.00 | 6.05 | 3.85 | 4.00 | 0.00 | - | 2 | 6 | 23.43% |
| XLE250630C00099000 | 2024-10-14 1:41PM EDT | 99.00 | 4.80 | 3.55 | 3.65 | 0.00 | - | 6 | 9 | 23.20% |
| XLE250630C00100000 | 2024-10-15 3:36PM EDT | 100.00 | 3.30 | 3.25 | 3.35 | -0.95 | -22.35% | 20 | 874 | 23.08% |
| XLE250630C00101000 | 2024-10-11 1:50PM EDT | 101.00 | 4.35 | 2.97 | 3.05 | 0.00 | - | 1 | 7 | 22.89% |
| XLE250630C00102000 | 2024-10-02 9:37AM EDT | 102.00 | 3.17 | 2.66 | 2.80 | 0.00 | - | 1 | 10 | 22.83% |
| XLE250630C00103000 | 2024-10-11 11:33AM EDT | 103.00 | 3.65 | 2.41 | 2.57 | 0.00 | - | - | 1 | 22.77% |
| XLE250630C00105000 | 2024-10-15 2:33PM EDT | 105.00 | 2.17 | 2.05 | 2.12 | -0.88 | -28.85% | 11 | 55 | 22.51% |
| XLE250630C00106000 | 2024-08-05 12:32PM EDT | 106.00 | 2.17 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 34.52% |
| XLE250630C00110000 | 2024-10-10 12:23PM EDT | 110.00 | 2.05 | 1.25 | 1.34 | 0.00 | - | 5 | 125 | 22.34% |
| XLE250630C00115000 | 2024-10-15 12:50PM EDT | 115.00 | 0.85 | 0.76 | 0.82 | +0.45 | +112.50% | 2 | 20 | 22.17% |
認沽盤範圍2025年6月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250630P00065000 | 2024-10-15 12:48PM EDT | 65.00 | 0.49 | 0.49 | 0.57 | +0.01 | +2.08% | 2 | 476 | 26.64% |
| XLE250630P00070000 | 2024-10-15 12:49PM EDT | 70.00 | 0.95 | 0.93 | 0.99 | -0.01 | -1.04% | 2 | 161 | 25.20% |
| XLE250630P00075000 | 2024-09-30 3:58PM EDT | 75.00 | 1.99 | 1.59 | 1.98 | 0.00 | - | 3 | 11 | 25.56% |
| XLE250630P00077000 | 2024-10-10 11:14AM EDT | 77.00 | 1.88 | 1.86 | 2.11 | 0.00 | - | 20 | 3 | 23.79% |
| XLE250630P00078000 | 2024-10-14 3:09PM EDT | 78.00 | 1.91 | 2.12 | 2.30 | 0.00 | - | 3 | 6 | 23.46% |
| XLE250630P00079000 | 2024-10-11 2:09PM EDT | 79.00 | 2.14 | 2.36 | 2.81 | 0.00 | - | 6 | 11 | 24.46% |
| XLE250630P00080000 | 2024-10-04 9:50AM EDT | 80.00 | 2.73 | 2.59 | 2.80 | 0.00 | - | 5 | 34 | 23.12% |
| XLE250630P00081000 | 2024-10-03 1:12PM EDT | 81.00 | 2.90 | 2.74 | 3.00 | 0.00 | - | 1 | 2 | 22.63% |
| XLE250630P00082000 | 2024-09-27 10:27AM EDT | 82.00 | 4.15 | 3.10 | 3.25 | 0.00 | - | 5 | 3 | 22.28% |
| XLE250630P00083000 | 2024-09-23 1:30PM EDT | 83.00 | 3.79 | 3.40 | 3.60 | 0.00 | - | 3 | 8 | 22.24% |
| XLE250630P00084000 | 2024-09-26 12:14PM EDT | 84.00 | 5.25 | 3.70 | 3.85 | 0.00 | - | 1 | 10 | 21.75% |
| XLE250630P00085000 | 2024-10-08 9:55AM EDT | 85.00 | 4.18 | 4.00 | 4.30 | 0.00 | - | 5 | 20 | 21.91% |
| XLE250630P00086000 | 2024-10-07 9:30AM EDT | 86.00 | 3.83 | 4.35 | 4.50 | 0.00 | - | 2 | 2 | 21.11% |
| XLE250630P00087000 | 2024-10-03 1:12PM EDT | 87.00 | 4.68 | 4.75 | 4.90 | 0.00 | - | 2 | 3 | 20.94% |
| XLE250630P00088000 | 2024-10-11 12:45PM EDT | 88.00 | 4.50 | 5.15 | 5.30 | 0.00 | - | 5 | 27 | 20.68% |
| XLE250630P00089000 | 2024-10-11 12:09PM EDT | 89.00 | 4.95 | 5.55 | 5.70 | 0.00 | - | 1 | 50 | 20.34% |
| XLE250630P00090000 | 2024-10-07 2:02PM EDT | 90.00 | 5.15 | 6.05 | 6.25 | 0.00 | - | 14 | 24 | 20.42% |
| XLE250630P00096000 | 2024-10-10 10:45AM EDT | 96.00 | 8.35 | 9.25 | 9.60 | 0.00 | - | - | 6 | 19.30% |
| XLE250630P00099000 | 2024-08-01 12:00PM EDT | 99.00 | 11.15 | 8.00 | 12.30 | 0.00 | - | - | 25 | 21.30% |
| XLE250630P00103000 | 2024-07-31 1:09PM EDT | 103.00 | 12.10 | 11.05 | 15.90 | 0.00 | - | - | 8 | 23.40% |
