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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218C00040000 | 2024-09-10 4:06PM EDT | 40.00 | 45.25 | 43.50 | 48.00 | 0.00 | - | 3 | 2 | 44.52% |
| XLE261218C00050000 | 2024-09-06 11:29AM EDT | 50.00 | 36.50 | 33.50 | 38.50 | 0.00 | - | 1 | 72 | 35.94% |
| XLE261218C00055000 | 2024-09-11 3:13PM EDT | 55.00 | 30.05 | 28.50 | 33.50 | 0.00 | - | 11 | 83 | 31.08% |
| XLE261218C00060000 | 2024-09-11 10:30AM EDT | 60.00 | 25.00 | 24.50 | 29.00 | 0.00 | - | 1 | 81 | 28.32% |
| XLE261218C00065000 | 2024-08-20 10:30AM EDT | 65.00 | 27.05 | 20.50 | 25.50 | 0.00 | - | 1 | 34 | 28.33% |
| XLE261218C00070000 | 2024-09-13 11:05AM EDT | 70.00 | 19.35 | 17.00 | 21.50 | +1.35 | +7.50% | 1 | 38 | 26.28% |
| XLE261218C00072000 | 2024-09-13 2:00PM EDT | 72.00 | 17.90 | 15.50 | 20.50 | -3.92 | -17.97% | 2 | 24 | 26.80% |
| XLE261218C00073000 | 2024-07-15 3:31PM EDT | 73.00 | 24.38 | 18.50 | 23.00 | 0.00 | - | 1 | 10 | 33.91% |
| XLE261218C00074000 | 2024-09-13 1:59PM EDT | 74.00 | 16.95 | 14.00 | 19.00 | -0.29 | -1.68% | 1 | 1 | 26.01% |
| XLE261218C00075000 | 2024-09-06 12:06PM EDT | 75.00 | 16.72 | 13.50 | 18.50 | 0.00 | - | 8 | 74 | 26.15% |
| XLE261218C00076000 | 2024-09-03 10:55AM EDT | 76.00 | 17.52 | 13.00 | 18.00 | 0.00 | - | - | 5 | 26.26% |
| XLE261218C00079000 | 2024-08-02 10:32AM EDT | 79.00 | 17.27 | 15.50 | 20.50 | 0.00 | - | 1 | 20 | 34.86% |
| XLE261218C00080000 | 2024-09-13 11:36AM EDT | 80.00 | 13.30 | 10.50 | 15.50 | +0.80 | +6.40% | 1 | 179 | 25.34% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 81.00 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 43.05% |
| XLE261218C00082000 | 2024-09-03 12:07PM EDT | 82.00 | 14.87 | 9.50 | 14.50 | 0.00 | - | 1 | 95 | 25.27% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 83.00 | 11.00 | 13.00 | 18.00 | 0.00 | - | 2 | 2 | 33.33% |
| XLE261218C00084000 | 2024-09-10 1:59PM EDT | 84.00 | 10.63 | 8.50 | 13.50 | 0.00 | - | 1 | 9 | 25.10% |
| XLE261218C00085000 | 2024-09-13 12:01PM EDT | 85.00 | 11.00 | 8.00 | 13.00 | +0.70 | +6.80% | 11 | 47 | 24.98% |
| XLE261218C00086000 | 2024-09-06 3:16PM EDT | 86.00 | 10.65 | 8.00 | 12.50 | 0.00 | - | 1 | 18 | 24.83% |
| XLE261218C00087000 | 2024-08-28 1:28PM EDT | 87.00 | 12.35 | 7.50 | 12.00 | 0.00 | - | 1 | 13 | 24.67% |
| XLE261218C00088000 | 2024-09-13 3:47PM EDT | 88.00 | 9.25 | 7.00 | 12.00 | +0.45 | +5.11% | 20 | 245 | 25.46% |
| XLE261218C00089000 | 2024-09-11 12:03PM EDT | 89.00 | 8.25 | 7.55 | 11.50 | 0.00 | - | 8 | 37 | 25.24% |
| XLE261218C00090000 | 2024-09-13 3:15PM EDT | 90.00 | 8.52 | 6.00 | 11.00 | +0.17 | +2.04% | 12 | 261 | 25.01% |
| XLE261218C00091000 | 2024-09-10 9:44AM EDT | 91.00 | 7.90 | 5.50 | 10.50 | 0.00 | - | 4 | 268 | 24.75% |
| XLE261218C00092000 | 2024-09-03 2:02PM EDT | 92.00 | 9.90 | 5.50 | 10.50 | 0.00 | - | 2 | 39 | 25.45% |
| XLE261218C00093000 | 2024-09-11 12:45PM EDT | 93.00 | 6.99 | 5.00 | 10.00 | 0.00 | - | 53 | 79 | 25.15% |
| XLE261218C00094000 | 2024-09-10 1:01PM EDT | 94.00 | 6.85 | 4.50 | 9.50 | 0.00 | - | 10 | 85 | 24.83% |
| XLE261218C00095000 | 2024-09-12 11:28AM EDT | 95.00 | 6.90 | 4.50 | 9.00 | +0.15 | +2.22% | 5 | 117 | 24.49% |
| XLE261218C00100000 | 2024-09-13 3:04PM EDT | 100.00 | 5.20 | 3.00 | 7.40 | +0.10 | +1.96% | 1 | 652 | 24.24% |
| XLE261218C00105000 | 2024-09-11 9:47AM EDT | 105.00 | 3.85 | 1.95 | 6.50 | 0.00 | - | 1 | 399 | 24.97% |
| XLE261218C00110000 | 2024-09-13 3:12PM EDT | 110.00 | 3.10 | 0.50 | 5.50 | +0.17 | +5.80% | 10 | 465 | 25.12% |
| XLE261218C00115000 | 2024-09-06 10:41AM EDT | 115.00 | 2.51 | 0.00 | 5.00 | 0.00 | - | 2 | 49 | 26.04% |
| XLE261218C00120000 | 2024-09-11 9:57AM EDT | 120.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 3 | 165 | 27.92% |
| XLE261218C00125000 | 2024-09-13 3:18PM EDT | 125.00 | 1.38 | 0.00 | 5.00 | -0.82 | -37.27% | 5 | 264 | 29.66% |
| XLE261218C00130000 | 2024-09-13 2:51PM EDT | 130.00 | 1.04 | 0.88 | 5.00 | -0.08 | -7.14% | 34 | 2,358 | 31.29% |
| XLE261218C00135000 | 2024-09-12 3:23PM EDT | 135.00 | 0.77 | 0.04 | 5.00 | 0.00 | - | 5 | 473 | 32.82% |
| XLE261218C00140000 | 2024-09-10 12:03PM EDT | 140.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 34.26% |
| XLE261218C00145000 | 2024-09-10 12:49PM EDT | 145.00 | 0.46 | 0.05 | 5.00 | 0.00 | - | 28 | 139 | 35.62% |
認沽盤範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218P00040000 | 2024-09-10 3:52PM EDT | 40.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 68 | 29.54% |
| XLE261218P00045000 | 2024-09-13 10:03AM EDT | 45.00 | 0.50 | 0.25 | 5.00 | -0.10 | -16.67% | 1 | 50 | 50.58% |
| XLE261218P00050000 | 2024-09-13 1:05PM EDT | 50.00 | 0.90 | 0.00 | 2.25 | -0.10 | -10.00% | 1 | 2,102 | 33.01% |
| XLE261218P00055000 | 2024-09-11 3:15PM EDT | 55.00 | 1.44 | 0.00 | 2.00 | 0.00 | - | 8 | 703 | 27.36% |
| XLE261218P00060000 | 2024-09-12 10:39AM EDT | 60.00 | 2.10 | 0.00 | 2.52 | 0.00 | - | 2 | 3,068 | 25.24% |
| XLE261218P00065000 | 2024-09-11 11:55AM EDT | 65.00 | 3.40 | 1.25 | 5.50 | 0.00 | - | 403 | 2,022 | 30.02% |
| XLE261218P00070000 | 2024-09-11 1:34PM EDT | 70.00 | 4.60 | 2.00 | 4.95 | 0.00 | - | 853 | 3,548 | 23.89% |
| XLE261218P00072000 | 2024-09-12 3:54PM EDT | 72.00 | 4.90 | 2.50 | 7.50 | 0.00 | - | 900 | 1,061 | 28.24% |
| XLE261218P00073000 | 2024-09-13 2:47PM EDT | 73.00 | 5.10 | 2.50 | 7.50 | -0.20 | -3.77% | 228 | 3,777 | 27.24% |
| XLE261218P00074000 | 2024-09-13 1:47PM EDT | 74.00 | 5.45 | 3.00 | 8.00 | -0.05 | -0.91% | 30 | 377 | 27.39% |
| XLE261218P00075000 | 2024-09-11 3:09PM EDT | 75.00 | 6.10 | 3.50 | 7.50 | 0.00 | - | 62 | 4,917 | 25.27% |
| XLE261218P00076000 | 2024-08-06 11:10AM EDT | 76.00 | 6.05 | 3.00 | 8.00 | 0.00 | - | 20 | 21 | 25.39% |
| XLE261218P00077000 | 2024-09-12 2:54PM EDT | 77.00 | 6.70 | 4.00 | 9.00 | 0.00 | - | 150 | 162 | 26.57% |
| XLE261218P00078000 | 2024-09-11 2:59PM EDT | 78.00 | 7.25 | 4.50 | 9.50 | 0.00 | - | 50 | 1,195 | 26.61% |
| XLE261218P00079000 | 2024-07-26 3:58PM EDT | 79.00 | 5.49 | 4.70 | 7.65 | 0.00 | - | 1 | 4 | 21.66% |
| XLE261218P00080000 | 2024-09-13 1:05PM EDT | 80.00 | 7.72 | 5.00 | 9.95 | +0.01 | +0.13% | 1 | 11,055 | 25.46% |
| XLE261218P00081000 | 2024-09-11 12:45PM EDT | 81.00 | 8.68 | 5.50 | 10.50 | 0.00 | - | 110 | 107 | 25.54% |
| XLE261218P00082000 | 2024-08-29 2:47PM EDT | 82.00 | 6.35 | 6.00 | 11.00 | 0.00 | - | 120 | 152 | 25.49% |
| XLE261218P00083000 | 2024-09-10 12:40PM EDT | 83.00 | 9.20 | 6.50 | 10.10 | 0.00 | - | 1 | 427 | 22.59% |
| XLE261218P00084000 | 2024-09-11 11:51AM EDT | 84.00 | 10.27 | 7.00 | 12.00 | 0.00 | - | 84 | 96 | 25.32% |
| XLE261218P00085000 | 2024-09-09 11:39AM EDT | 85.00 | 9.25 | 7.50 | 12.50 | 0.00 | - | 10 | 1,430 | 25.19% |
| XLE261218P00086000 | 2024-09-06 11:30AM EDT | 86.00 | 10.00 | 8.00 | 13.00 | 0.00 | - | 1 | 159 | 25.05% |
| XLE261218P00087000 | 2024-08-26 2:02PM EDT | 87.00 | 8.00 | 8.50 | 13.50 | 0.00 | - | 2 | 148 | 24.88% |
| XLE261218P00088000 | 2024-09-06 11:51AM EDT | 88.00 | 11.10 | 9.00 | 14.00 | 0.00 | - | 12 | 18 | 24.69% |
| XLE261218P00089000 | 2024-09-13 3:15PM EDT | 89.00 | 12.04 | 9.50 | 14.50 | +0.54 | +4.70% | 10 | 51 | 24.48% |
| XLE261218P00090000 | 2024-09-10 12:53PM EDT | 90.00 | 12.50 | 10.00 | 15.00 | 0.00 | - | 2 | 133 | 24.24% |
| XLE261218P00091000 | 2024-09-06 12:51PM EDT | 91.00 | 12.70 | 10.50 | 15.50 | 0.00 | - | 10 | 56 | 23.99% |
| XLE261218P00092000 | 2024-09-06 11:11AM EDT | 92.00 | 13.10 | 11.00 | 16.00 | 0.00 | - | 7 | 91 | 23.71% |
| XLE261218P00093000 | 2024-09-10 1:25PM EDT | 93.00 | 14.45 | 12.00 | 16.50 | 0.00 | - | 350 | 433 | 23.41% |
| XLE261218P00094000 | 2024-09-11 3:14PM EDT | 94.00 | 15.30 | 12.50 | 17.25 | 0.00 | - | 39 | 79 | 23.58% |
| XLE261218P00095000 | 2024-09-04 11:28AM EDT | 95.00 | 13.50 | 13.00 | 18.00 | 0.00 | - | 8 | 171 | 23.73% |
| XLE261218P00100000 | 2024-08-05 10:20AM EDT | 100.00 | 19.15 | 14.50 | 19.50 | 0.00 | - | 40 | 42 | 19.56% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 105.00 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 7.15% |
| XLE261218P00110000 | 2024-09-13 3:38PM EDT | 110.00 | 26.12 | 23.50 | 28.50 | -0.85 | -3.15% | 7 | 34 | 22.00% |
| XLE261218P00115000 | 2024-08-29 11:20AM EDT | 115.00 | 24.66 | 27.50 | 32.50 | 0.00 | - | 8 | 8 | 21.50% |
| XLE261218P00120000 | 2024-09-05 2:29PM EDT | 120.00 | 33.10 | 32.50 | 37.50 | 0.00 | - | 50 | 81 | 23.27% |
| XLE261218P00125000 | 2024-08-05 12:13PM EDT | 125.00 | 37.70 | 35.00 | 40.00 | 0.00 | - | - | 1 | 16.04% |
