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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116C00040000 | 2024-06-13 2:22PM EDT | 40.00 | 49.01 | 48.50 | 53.50 | 0.00 | - | 1 | 0 | 77.30% |
| XLE260116C00045000 | 2024-08-27 10:13AM EDT | 45.00 | 46.00 | 38.50 | 43.00 | 0.00 | - | 1 | 108 | 50.44% |
| XLE260116C00050000 | 2024-08-27 11:41AM EDT | 50.00 | 40.85 | 33.50 | 38.00 | 0.00 | - | 1 | 127 | 43.81% |
| XLE260116C00055000 | 2024-09-06 12:58PM EDT | 55.00 | 32.00 | 28.50 | 33.50 | 0.00 | - | 1 | 19 | 40.41% |
| XLE260116C00060000 | 2024-07-16 3:33PM EDT | 60.00 | 33.75 | 29.50 | 34.00 | 0.00 | - | 1 | 131 | 56.49% |
| XLE260116C00065000 | 2024-09-13 2:00PM EDT | 65.00 | 22.15 | 20.00 | 24.50 | -0.96 | -4.15% | 2 | 660 | 33.08% |
| XLE260116C00070000 | 2024-09-05 2:45PM EDT | 70.00 | 19.80 | 16.00 | 20.50 | 0.00 | - | 2 | 146 | 30.87% |
| XLE260116C00075000 | 2024-09-13 12:29PM EDT | 75.00 | 14.96 | 12.00 | 14.95 | +0.56 | +3.89% | 7 | 62 | 23.42% |
| XLE260116C00079000 | 2024-09-13 12:01PM EDT | 79.00 | 12.35 | 9.50 | 14.50 | +0.70 | +6.01% | 3 | 89 | 28.82% |
| XLE260116C00080000 | 2024-09-11 10:47AM EDT | 80.00 | 10.13 | 9.00 | 14.00 | 0.00 | - | 1 | 416 | 28.88% |
| XLE260116C00081000 | 2024-09-13 10:35AM EDT | 81.00 | 11.10 | 8.50 | 13.50 | -6.80 | -37.99% | 3 | 89 | 28.89% |
| XLE260116C00082000 | 2024-07-15 10:21AM EDT | 82.00 | 15.85 | 11.00 | 16.00 | 0.00 | - | 1 | 54 | 36.83% |
| XLE260116C00083000 | 2024-09-13 12:01PM EDT | 83.00 | 10.05 | 7.50 | 12.00 | -6.75 | -40.18% | 1 | 75 | 27.50% |
| XLE260116C00084000 | 2024-09-12 9:48AM EDT | 84.00 | 8.72 | 6.50 | 11.50 | 0.00 | - | 3 | 60 | 27.42% |
| XLE260116C00085000 | 2024-09-13 2:54PM EDT | 85.00 | 8.62 | 6.00 | 11.00 | +0.05 | +0.58% | 26 | 403 | 27.30% |
| XLE260116C00086000 | 2024-09-13 3:44PM EDT | 86.00 | 8.18 | 5.50 | 10.50 | +0.12 | +1.49% | 27 | 95 | 27.14% |
| XLE260116C00087000 | 2024-09-06 1:40PM EDT | 87.00 | 8.00 | 5.50 | 10.00 | 0.00 | - | 4 | 1,500 | 26.95% |
| XLE260116C00088000 | 2024-09-12 12:26PM EDT | 88.00 | 7.16 | 6.25 | 10.00 | 0.00 | - | 5 | 239 | 27.99% |
| XLE260116C00089000 | 2024-09-12 12:10PM EDT | 89.00 | 6.72 | 4.50 | 9.50 | 0.00 | - | 10 | 139 | 27.73% |
| XLE260116C00090000 | 2024-09-13 3:59PM EDT | 90.00 | 6.43 | 6.10 | 7.40 | +0.05 | +0.78% | 83 | 2,774 | 23.38% |
| XLE260116C00091000 | 2024-09-13 12:27PM EDT | 91.00 | 6.30 | 3.50 | 8.50 | -0.48 | -7.08% | 15 | 199 | 27.10% |
| XLE260116C00092000 | 2024-09-11 9:48AM EDT | 92.00 | 5.35 | 3.00 | 8.00 | 0.00 | - | 1 | 203 | 26.73% |
| XLE260116C00093000 | 2024-09-11 12:45PM EDT | 93.00 | 4.98 | 3.00 | 8.00 | 0.00 | - | 52 | 368 | 27.61% |
| XLE260116C00094000 | 2024-09-05 2:20PM EDT | 94.00 | 5.15 | 2.50 | 7.50 | -0.55 | -9.65% | 5 | 279 | 27.17% |
| XLE260116C00095000 | 2024-09-12 10:07AM EDT | 95.00 | 4.39 | 2.02 | 7.00 | 0.00 | - | 2 | 892 | 26.71% |
| XLE260116C00096000 | 2024-09-05 12:24PM EDT | 96.00 | 5.10 | 2.00 | 7.00 | 0.00 | - | 2 | 142 | 27.50% |
| XLE260116C00097000 | 2024-08-30 12:21PM EDT | 97.00 | 6.00 | 1.50 | 6.50 | 0.00 | - | 53 | 669 | 26.97% |
| XLE260116C00098000 | 2024-09-05 1:47PM EDT | 98.00 | 4.40 | 1.50 | 6.00 | 0.00 | - | 2 | 195 | 26.40% |
| XLE260116C00099000 | 2024-09-05 9:30AM EDT | 99.00 | 4.53 | 1.00 | 6.00 | 0.00 | - | 4 | 269 | 27.11% |
| XLE260116C00100000 | 2024-09-12 10:12AM EDT | 100.00 | 3.35 | 2.70 | 5.50 | +0.27 | +8.77% | 2 | 2,190 | 26.47% |
| XLE260116C00101000 | 2024-09-13 11:42AM EDT | 101.00 | 3.20 | 0.50 | 5.50 | -1.35 | -29.67% | 3 | 562 | 27.16% |
| XLE260116C00102000 | 2024-09-05 1:37PM EDT | 102.00 | 3.33 | 0.50 | 5.50 | 0.00 | - | 69 | 410 | 27.81% |
| XLE260116C00103000 | 2024-09-05 10:30AM EDT | 103.00 | 3.15 | 0.00 | 5.00 | 0.00 | - | 12 | 60 | 27.08% |
| XLE260116C00105000 | 2024-09-11 10:03AM EDT | 105.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1,325 | 28.32% |
| XLE260116C00110000 | 2024-09-12 3:09PM EDT | 110.00 | 1.53 | 0.10 | 5.00 | 0.00 | - | 1 | 1,065 | 31.21% |
| XLE260116C00115000 | 2024-09-11 2:49PM EDT | 115.00 | 1.02 | 0.74 | 5.00 | 0.00 | - | 4 | 341 | 33.85% |
| XLE260116C00120000 | 2024-09-13 2:31PM EDT | 120.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | 1 | 74 | 36.29% |
| XLE260116C00125000 | 2024-09-05 3:13PM EDT | 125.00 | 0.57 | 0.00 | 1.75 | 0.00 | - | 1 | 176 | 27.00% |
| XLE260116C00130000 | 2024-08-30 10:51AM EDT | 130.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 4 | 3,830 | 40.66% |
| XLE260116C00135000 | 2024-08-12 10:58AM EDT | 135.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 3 | 200 | 42.65% |
| XLE260116C00140000 | 2024-09-04 3:58PM EDT | 140.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 1 | 33 | 44.52% |
| XLE260116C00145000 | 2024-08-22 1:42PM EDT | 145.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 7,514 | 46.29% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116P00040000 | 2024-09-11 9:32AM EDT | 40.00 | 0.15 | 0.10 | 5.00 | 0.00 | - | 1 | 66 | 58.94% |
| XLE260116P00045000 | 2024-08-28 3:37PM EDT | 45.00 | 0.20 | 0.16 | 5.00 | 0.00 | - | 3 | 9 | 51.61% |
| XLE260116P00050000 | 2024-09-11 9:50AM EDT | 50.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 3 | 306 | 29.00% |
| XLE260116P00055000 | 2024-08-26 3:20PM EDT | 55.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 5 | 78 | 50.23% |
| XLE260116P00060000 | 2024-09-13 1:34PM EDT | 60.00 | 1.15 | 0.00 | 2.00 | -0.10 | -8.00% | 2 | 4,120 | 30.22% |
| XLE260116P00065000 | 2024-09-11 12:42PM EDT | 65.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 2 | 7,731 | 37.19% |
| XLE260116P00070000 | 2024-09-13 2:56PM EDT | 70.00 | 2.78 | 1.57 | 3.40 | -0.28 | -9.15% | 273 | 15,650 | 25.72% |
| XLE260116P00075000 | 2024-09-13 11:14AM EDT | 75.00 | 4.10 | 1.50 | 5.00 | -0.33 | -7.45% | 2 | 19,566 | 25.40% |
| XLE260116P00079000 | 2024-09-12 9:33AM EDT | 79.00 | 5.75 | 3.00 | 8.00 | 0.00 | - | 5 | 337 | 29.10% |
| XLE260116P00080000 | 2024-09-13 11:16AM EDT | 80.00 | 5.75 | 4.00 | 8.00 | -0.30 | -4.96% | 5 | 8,443 | 27.80% |
| XLE260116P00081000 | 2024-09-11 11:56AM EDT | 81.00 | 7.00 | 3.50 | 8.50 | 0.00 | - | 86 | 214 | 27.83% |
| XLE260116P00082000 | 2024-09-03 11:20AM EDT | 82.00 | 5.15 | 4.00 | 9.00 | 0.00 | - | 1 | 109 | 27.82% |
| XLE260116P00083000 | 2024-08-16 1:05PM EDT | 83.00 | 5.08 | 4.50 | 9.50 | 0.00 | - | 9 | 129 | 27.77% |
| XLE260116P00084000 | 2024-09-12 9:42AM EDT | 84.00 | 7.80 | 5.00 | 10.00 | 0.00 | - | 1 | 142 | 27.69% |
| XLE260116P00085000 | 2024-09-13 1:34PM EDT | 85.00 | 7.82 | 5.50 | 10.50 | -0.25 | -3.10% | 2 | 266 | 27.56% |
| XLE260116P00086000 | 2024-09-06 1:55PM EDT | 86.00 | 8.00 | 6.00 | 10.50 | 0.00 | - | 2 | 243 | 26.12% |
| XLE260116P00087000 | 2024-09-05 3:02PM EDT | 87.00 | 7.75 | 6.50 | 11.00 | 0.00 | - | 1 | 1,493 | 25.94% |
| XLE260116P00088000 | 2024-09-09 11:48AM EDT | 88.00 | 8.45 | 7.00 | 11.50 | 0.00 | - | 1 | 428 | 25.71% |
| XLE260116P00089000 | 2024-09-12 10:58AM EDT | 89.00 | 10.25 | 7.50 | 12.50 | 0.00 | - | 18 | 2,541 | 26.72% |
| XLE260116P00090000 | 2024-09-11 9:47AM EDT | 90.00 | 11.15 | 9.50 | 13.00 | 0.00 | - | 10 | 982 | 26.42% |
| XLE260116P00091000 | 2024-09-13 3:46PM EDT | 91.00 | 10.95 | 8.50 | 13.50 | +2.20 | +25.14% | 2 | 63 | 26.09% |
| XLE260116P00092000 | 2024-09-13 11:51AM EDT | 92.00 | 11.35 | 9.00 | 14.00 | +2.10 | +22.70% | 1 | 87 | 25.72% |
| XLE260116P00093000 | 2024-09-10 1:15PM EDT | 93.00 | 12.65 | 9.50 | 14.50 | 0.00 | - | 100 | 361 | 25.32% |
| XLE260116P00094000 | 2024-09-13 3:57PM EDT | 94.00 | 12.85 | 10.50 | 15.00 | -0.80 | -5.86% | 1 | 178 | 24.87% |
| XLE260116P00095000 | 2024-09-12 12:53PM EDT | 95.00 | 13.65 | 11.00 | 16.00 | 0.00 | - | 3 | 86 | 25.68% |
| XLE260116P00096000 | 2024-09-11 3:00PM EDT | 96.00 | 14.90 | 11.50 | 16.50 | 0.00 | - | 1 | 41 | 25.17% |
| XLE260116P00097000 | 2024-08-01 11:14AM EDT | 97.00 | 11.45 | 8.50 | 13.05 | 0.00 | - | 7 | 20 | 13.33% |
| XLE260116P00098000 | 2024-09-12 11:51AM EDT | 98.00 | 15.85 | 13.00 | 18.00 | 0.00 | - | 2 | 30 | 25.34% |
| XLE260116P00099000 | 2024-05-29 10:32AM EDT | 99.00 | 13.10 | 11.65 | 12.10 | 0.00 | - | 17 | 35 | 0.00% |
| XLE260116P00100000 | 2024-09-09 9:37AM EDT | 100.00 | 16.10 | 14.50 | 19.50 | 0.00 | - | 2 | 71 | 25.40% |
| XLE260116P00101000 | 2023-10-20 11:09AM EDT | 101.00 | 17.55 | 17.00 | 22.00 | 0.00 | - | 11 | 36 | 30.11% |
| XLE260116P00102000 | 2024-07-08 11:19AM EDT | 102.00 | 15.00 | 15.40 | 16.10 | 0.00 | - | 2 | 22 | 0.00% |
| XLE260116P00105000 | 2024-09-12 9:30AM EDT | 105.00 | 21.50 | 18.50 | 23.00 | 0.00 | - | 4 | 6 | 24.27% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 115.00 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 35.62% |
| XLE260116P00120000 | 2024-08-09 12:34PM EDT | 120.00 | 30.59 | 32.00 | 37.00 | 0.00 | - | 1 | 0 | 28.41% |
