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6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 50.00 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 50.13% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 60.00 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 50.26% |
| XLE260618C00070000 | 2024-08-05 1:32PM EDT | 70.00 | 21.45 | 18.00 | 23.00 | 0.00 | - | 1 | 4 | 26.54% |
| XLE260618C00072000 | 2024-03-15 12:16PM EDT | 72.00 | 24.81 | 27.00 | 31.50 | 0.00 | - | 10 | 4 | 53.08% |
| XLE260618C00073000 | 2024-04-02 12:32PM EDT | 73.00 | 27.43 | 23.00 | 28.00 | 0.00 | - | 19 | 2 | 45.22% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 74.00 | 27.75 | 23.50 | 28.00 | 0.00 | - | 10 | 0 | 46.52% |
| XLE260618C00075000 | 2024-09-06 12:06PM EDT | 75.00 | 16.22 | 15.50 | 20.50 | 0.00 | - | 8 | 6 | 28.64% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 76.00 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 38.84% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 77.00 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 24.27% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 78.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 79.00 | 24.92 | 19.90 | 20.80 | 0.00 | - | 115 | 2 | 34.92% |
| XLE260618C00080000 | 2024-06-04 11:47AM EDT | 80.00 | 17.25 | 16.25 | 21.00 | 0.00 | - | 2 | 0 | 36.59% |
| XLE260618C00081000 | 2024-09-16 10:17AM EDT | 81.00 | 12.20 | 11.50 | 14.50 | 0.00 | - | 2 | 14 | 22.46% |
| XLE260618C00082000 | 2024-06-04 10:44AM EDT | 82.00 | 16.50 | 15.30 | 19.85 | 0.00 | - | 1 | 0 | 36.15% |
| XLE260618C00083000 | 2024-06-21 3:29PM EDT | 83.00 | 15.50 | 14.50 | 19.50 | 0.00 | - | 4 | 20 | 36.42% |
| XLE260618C00084000 | 2024-07-05 11:37AM EDT | 84.00 | 15.20 | 11.00 | 15.90 | 0.00 | - | 17 | 17 | 29.30% |
| XLE260618C00085000 | 2024-09-13 2:19PM EDT | 85.00 | 9.80 | 10.95 | 14.00 | 0.00 | - | 31 | 37 | 26.11% |
| XLE260618C00086000 | 2024-08-28 1:26PM EDT | 86.00 | 12.10 | 10.60 | 13.50 | 0.00 | - | 1 | 3 | 26.06% |
| XLE260618C00087000 | 2024-06-10 2:18PM EDT | 87.00 | 15.60 | 10.50 | 15.00 | 0.00 | - | 2 | 2 | 30.38% |
| XLE260618C00088000 | 2024-09-03 11:06AM EDT | 88.00 | 10.50 | 7.50 | 11.40 | 0.00 | - | 10 | 101 | 23.48% |
| XLE260618C00089000 | 2024-09-17 3:53PM EDT | 89.00 | 8.95 | 8.50 | 12.00 | 0.00 | - | 5 | 79 | 25.74% |
| XLE260618C00090000 | 2024-09-19 1:44PM EDT | 90.00 | 9.80 | 8.05 | 10.45 | +1.17 | +13.56% | 10 | 130 | 23.32% |
| XLE260618C00091000 | 2024-09-13 11:50AM EDT | 91.00 | 7.45 | 7.60 | 10.05 | 0.00 | - | 1 | 46 | 23.36% |
| XLE260618C00092000 | 2024-09-16 9:30AM EDT | 92.00 | 7.37 | 7.15 | 9.55 | 0.00 | - | 2 | 58 | 23.15% |
| XLE260618C00093000 | 2024-09-11 3:43PM EDT | 93.00 | 6.10 | 6.75 | 9.15 | 0.00 | - | 39 | 80 | 23.13% |
| XLE260618C00094000 | 2024-09-04 12:57PM EDT | 94.00 | 7.59 | 5.00 | 8.75 | 0.00 | - | 1 | 30 | 23.08% |
| XLE260618C00095000 | 2024-09-19 1:54PM EDT | 95.00 | 7.61 | 6.00 | 8.35 | +0.91 | +13.58% | 1 | 65 | 23.00% |
| XLE260618C00100000 | 2024-09-16 9:30AM EDT | 100.00 | 4.58 | 4.30 | 6.65 | 0.00 | - | 3 | 129 | 22.84% |
| XLE260618C00105000 | 2024-09-16 11:41AM EDT | 105.00 | 3.25 | 2.94 | 5.15 | 0.00 | - | 5 | 46 | 22.47% |
| XLE260618C00110000 | 2024-09-16 10:40AM EDT | 110.00 | 2.36 | 0.50 | 4.10 | 0.00 | - | 10 | 38 | 22.55% |
| XLE260618C00115000 | 2024-09-10 11:45AM EDT | 115.00 | 1.60 | 1.49 | 5.00 | 0.00 | - | 3 | 11 | 27.14% |
| XLE260618C00120000 | 2024-09-06 12:59PM EDT | 120.00 | 1.30 | 0.82 | 1.88 | 0.00 | - | 5 | 29 | 20.46% |
| XLE260618C00125000 | 2024-09-16 11:00AM EDT | 125.00 | 0.97 | 0.00 | 5.00 | 0.00 | - | 5 | 17 | 31.36% |
| XLE260618C00130000 | 2024-09-19 11:32AM EDT | 130.00 | 0.80 | 0.51 | 1.44 | +0.01 | +1.27% | 1 | 138 | 22.17% |
| XLE260618C00140000 | 2024-09-11 10:04AM EDT | 140.00 | 0.34 | 0.34 | 0.72 | 0.00 | - | 2 | 7 | 21.39% |
| XLE260618C00145000 | 2024-08-12 12:56PM EDT | 145.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 38.27% |
認沽盤範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618P00040000 | 2024-07-03 10:26AM EDT | 40.00 | 0.64 | 0.01 | 1.67 | 0.00 | - | 1 | 35 | 46.96% |
| XLE260618P00045000 | 2024-07-11 3:55PM EDT | 45.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 59.22% |
| XLE260618P00050000 | 2024-09-16 2:13PM EDT | 50.00 | 0.59 | 0.16 | 1.72 | 0.00 | - | 5 | 4,126 | 36.10% |
| XLE260618P00055000 | 2024-08-01 1:45PM EDT | 55.00 | 0.90 | 0.45 | 5.00 | 0.00 | - | 3 | 13 | 45.81% |
| XLE260618P00060000 | 2024-09-12 10:40AM EDT | 60.00 | 1.70 | 0.26 | 5.00 | 0.00 | - | 2 | 31 | 40.00% |
| XLE260618P00065000 | 2024-09-04 3:30PM EDT | 65.00 | 1.98 | 0.00 | 2.53 | 0.00 | - | 1 | 1,004 | 25.99% |
| XLE260618P00070000 | 2024-09-11 11:01AM EDT | 70.00 | 4.10 | 2.25 | 3.40 | 0.00 | - | 5 | 2,033 | 24.57% |
| XLE260618P00073000 | 2024-07-12 10:09AM EDT | 73.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 2 | 2 | 29.29% |
| XLE260618P00074000 | 2024-08-19 3:59PM EDT | 74.00 | 3.15 | 1.50 | 6.50 | 0.00 | - | 40 | 41 | 29.61% |
| XLE260618P00075000 | 2024-09-12 12:03PM EDT | 75.00 | 5.15 | 1.50 | 6.50 | 0.00 | - | 1 | 3,651 | 28.57% |
| XLE260618P00076000 | 2024-08-13 1:18PM EDT | 76.00 | 4.20 | 3.00 | 8.00 | 0.00 | - | 4 | 6 | 31.36% |
| XLE260618P00077000 | 2024-08-07 12:45PM EDT | 77.00 | 4.77 | 5.25 | 5.65 | 0.00 | - | - | 50 | 24.33% |
| XLE260618P00078000 | 2024-07-02 1:35PM EDT | 78.00 | 4.60 | 2.50 | 7.50 | 0.00 | - | - | 700 | 27.95% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 79.00 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 32.93% |
| XLE260618P00080000 | 2024-09-18 9:45AM EDT | 80.00 | 5.80 | 4.30 | 6.65 | 0.00 | - | 1 | 1,756 | 23.78% |
| XLE260618P00081000 | 2024-09-11 10:04AM EDT | 81.00 | 8.21 | 3.65 | 8.00 | 0.00 | - | 25 | 1,054 | 25.94% |
| XLE260618P00082000 | 2024-07-29 3:19PM EDT | 82.00 | 5.65 | 3.50 | 7.00 | 0.00 | - | - | 1,500 | 22.53% |
| XLE260618P00083000 | 2024-09-11 10:04AM EDT | 83.00 | 9.12 | 4.40 | 9.00 | 0.00 | - | 25 | 129 | 26.06% |
| XLE260618P00084000 | 2024-08-26 10:41AM EDT | 84.00 | 5.90 | 4.50 | 9.50 | 0.00 | - | 57 | 55 | 26.07% |
| XLE260618P00085000 | 2024-09-04 10:28AM EDT | 85.00 | 7.99 | 5.00 | 10.00 | 0.00 | - | 25 | 1,015 | 26.05% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 86.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| XLE260618P00087000 | 2024-08-20 3:53PM EDT | 87.00 | 7.90 | 6.00 | 11.00 | 0.00 | - | - | 300 | 25.93% |
| XLE260618P00088000 | 2024-09-11 10:30AM EDT | 88.00 | 11.45 | 7.50 | 11.00 | 0.00 | - | 15 | 111 | 24.73% |
| XLE260618P00089000 | 2024-08-27 3:20PM EDT | 89.00 | 8.05 | 6.50 | 11.50 | 0.00 | - | 3 | 4 | 24.61% |
| XLE260618P00090000 | 2024-08-27 3:20PM EDT | 90.00 | 8.50 | 7.00 | 12.00 | 0.00 | - | 15 | 615 | 24.45% |
| XLE260618P00091000 | 2024-08-27 1:53PM EDT | 91.00 | 9.35 | 8.95 | 12.50 | 0.00 | - | 9 | 44 | 24.27% |
| XLE260618P00092000 | 2024-08-27 1:52PM EDT | 92.00 | 9.85 | 8.00 | 13.00 | 0.00 | - | 7 | 97 | 24.06% |
| XLE260618P00093000 | 2024-08-27 1:53PM EDT | 93.00 | 10.35 | 9.00 | 13.50 | 0.00 | - | 1 | 12 | 23.83% |
| XLE260618P00094000 | 2024-09-04 12:57PM EDT | 94.00 | 11.78 | 9.50 | 14.50 | 0.00 | - | 1 | 28 | 24.63% |
| XLE260618P00095000 | 2024-09-11 2:45PM EDT | 95.00 | 15.00 | 10.00 | 15.00 | 0.00 | - | 1 | 337 | 24.34% |
| XLE260618P00100000 | 2024-07-23 2:57PM EDT | 100.00 | 14.20 | 12.50 | 17.00 | 0.00 | - | - | 158 | 21.36% |
