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：
拍板:90.00
認購期權範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241011C00090000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 1.67 | 1.15 | 4.05 | -2.12 | -55.94% | 326 | 2,556 | 53.42% |
| XLE241018C00090000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 2.25 | 2.01 | 2.50 | -1.91 | -45.91% | 1,255 | 9,708 | 30.59% |
| XLE241025C00090000 | 2024-10-08 3:57PM EDT | 2024-10-25 | 2.69 | 0.27 | 4.60 | -1.86 | -40.88% | 47 | 356 | 50.42% |
| XLE241101C00090000 | 2024-10-08 12:42PM EDT | 2024-11-01 | 2.80 | 0.50 | 4.60 | -2.20 | -44.00% | 54 | 336 | 42.79% |
| XLE241108C00090000 | 2024-10-08 12:50PM EDT | 2024-11-08 | 3.34 | 1.80 | 5.70 | -2.20 | -39.71% | 12 | 43 | 48.17% |
| XLE241115C00090000 | 2024-10-08 3:45PM EDT | 2024-11-15 | 3.90 | 3.75 | 4.00 | -1.75 | -30.97% | 325 | 15,178 | 29.13% |
| XLE241122C00090000 | 2024-10-08 12:29PM EDT | 2024-11-22 | 4.00 | 1.82 | 6.00 | -1.60 | -28.57% | 3 | 5 | 42.53% |
| XLE241220C00090000 | 2024-10-08 4:00PM EDT | 2024-12-20 | 5.20 | 4.75 | 5.35 | -0.45 | -7.96% | 116 | 2,733 | 29.51% |
| XLE241231C00090000 | 2024-10-08 3:21PM EDT | 2024-12-31 | 5.12 | 3.20 | 7.15 | -1.73 | -25.26% | 25 | 382 | 37.92% |
| XLE250117C00090000 | 2024-10-08 3:44PM EDT | 2025-01-17 | 5.50 | 5.20 | 7.25 | -1.61 | -22.64% | 254 | 33,639 | 35.14% |
| XLE250321C00090000 | 2024-10-08 3:05PM EDT | 2025-03-21 | 7.00 | 6.75 | 8.90 | -1.68 | -19.35% | 43 | 830 | 34.47% |
| XLE250331C00090000 | 2024-10-08 10:02AM EDT | 2025-03-31 | 6.82 | 4.95 | 9.00 | -1.88 | -21.61% | 2 | 77 | 33.88% |
| XLE250620C00090000 | 2024-10-08 2:06PM EDT | 2025-06-20 | 8.26 | 7.95 | 9.35 | -1.85 | -18.30% | 40 | 8,961 | 29.17% |
| XLE250630C00090000 | 2024-10-08 1:40PM EDT | 2025-06-30 | 8.42 | 6.50 | 10.25 | -1.85 | -18.01% | 4 | 160 | 31.56% |
| XLE250919C00090000 | 2024-10-08 3:33PM EDT | 2025-09-19 | 9.30 | 7.00 | 11.50 | -1.62 | -14.84% | 40 | 237 | 31.22% |
| XLE250930C00090000 | 2024-10-07 11:36AM EDT | 2025-09-30 | 11.30 | 8.00 | 11.50 | 0.00 | - | 1 | 14 | 30.74% |
| XLE251219C00090000 | 2024-10-07 12:06PM EDT | 2025-12-19 | 11.70 | 8.00 | 13.00 | 0.00 | - | 4 | 797 | 31.63% |
| XLE260116C00090000 | 2024-10-08 3:40PM EDT | 2026-01-16 | 10.50 | 9.65 | 10.65 | -1.80 | -14.63% | 4 | 3,667 | 24.83% |
| XLE260618C00090000 | 2024-10-07 2:36PM EDT | 2026-06-18 | 13.34 | 9.50 | 13.00 | 0.00 | - | 1 | 166 | 26.61% |
| XLE261218C00090000 | 2024-10-07 2:37PM EDT | 2026-12-18 | 14.58 | 10.50 | 15.50 | 0.00 | - | 6 | 277 | 28.13% |
| XLE270115C00090000 | 2024-10-08 12:31PM EDT | 2027-01-15 | 12.75 | 10.50 | 15.50 | -3.50 | -21.54% | 2 | 42 | 27.65% |
認沽盤範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241011P00090000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.50 | 0.39 | 0.63 | +0.35 | +233.33% | 7,319 | 9,797 | 28.61% |
| XLE241018P00090000 | 2024-10-08 3:37PM EDT | 2024-10-18 | 0.98 | 0.92 | 1.10 | +0.58 | +145.00% | 771 | 3,816 | 25.17% |
| XLE241025P00090000 | 2024-10-08 3:31PM EDT | 2024-10-25 | 1.35 | 0.47 | 1.44 | +0.71 | +110.94% | 102 | 667 | 24.05% |
| XLE241101P00090000 | 2024-10-08 2:38PM EDT | 2024-11-01 | 1.66 | 0.06 | 2.37 | +0.76 | +84.44% | 45 | 86 | 30.41% |
| XLE241108P00090000 | 2024-10-08 2:04PM EDT | 2024-11-08 | 2.05 | 0.00 | 4.45 | +0.83 | +68.03% | 17 | 154 | 46.48% |
| XLE241115P00090000 | 2024-10-08 3:55PM EDT | 2024-11-15 | 2.31 | 2.21 | 2.50 | +0.77 | +50.00% | 563 | 4,838 | 25.46% |
| XLE241122P00090000 | 2024-10-08 4:04PM EDT | 2024-11-22 | 2.48 | 2.26 | 2.56 | +0.88 | +55.00% | 5 | 10 | 23.91% |
| XLE241220P00090000 | 2024-10-08 3:48PM EDT | 2024-12-20 | 3.07 | 2.22 | 3.20 | +0.79 | +34.65% | 145 | 8,185 | 22.83% |
| XLE241231P00090000 | 2024-10-08 10:25AM EDT | 2024-12-31 | 3.45 | 1.90 | 5.80 | +0.81 | +30.68% | 15 | 166 | 36.32% |
| XLE250117P00090000 | 2024-10-08 2:49PM EDT | 2025-01-17 | 3.75 | 2.00 | 5.95 | +0.91 | +32.04% | 65 | 20,525 | 33.95% |
| XLE250321P00090000 | 2024-10-08 9:53AM EDT | 2025-03-21 | 4.65 | 2.23 | 6.70 | +0.60 | +14.81% | 26 | 2,185 | 29.80% |
| XLE250331P00090000 | 2024-10-08 11:59AM EDT | 2025-03-31 | 5.04 | 2.54 | 6.75 | -1.41 | -21.86% | 1 | 7 | 29.14% |
| XLE250620P00090000 | 2024-10-07 11:21AM EDT | 2025-06-20 | 4.90 | 3.50 | 5.95 | 0.00 | - | 509 | 7,179 | 21.43% |
| XLE250630P00090000 | 2024-10-07 2:02PM EDT | 2025-06-30 | 5.15 | 3.75 | 8.45 | 0.00 | - | 14 | 24 | 29.19% |
| XLE250919P00090000 | 2024-10-08 10:30AM EDT | 2025-09-19 | 6.86 | 4.50 | 8.40 | +0.86 | +14.33% | 1 | 1,055 | 25.42% |
| XLE250930P00090000 | 2024-10-01 3:58PM EDT | 2025-09-30 | 7.42 | 4.50 | 9.50 | 0.00 | - | - | 3 | 28.13% |
| XLE251219P00090000 | 2024-10-08 2:32PM EDT | 2025-12-19 | 7.54 | 7.00 | 10.00 | +0.87 | +13.04% | 9 | 913 | 26.72% |
| XLE260116P00090000 | 2024-10-08 10:50AM EDT | 2026-01-16 | 7.84 | 6.55 | 8.25 | +0.89 | +12.81% | 9 | 976 | 21.57% |
| XLE260618P00090000 | 2024-08-27 3:20PM EDT | 2026-06-18 | 8.50 | 8.50 | 13.50 | 0.00 | - | 15 | 615 | 30.04% |
| XLE261218P00090000 | 2024-10-07 11:50AM EDT | 2026-12-18 | 8.97 | 8.50 | 12.50 | 0.00 | - | 2 | 133 | 24.49% |
| XLE270115P00090000 | 2024-10-08 1:35PM EDT | 2027-01-15 | 10.00 | 7.50 | 12.50 | +0.40 | +4.17% | 2 | 35 | 24.07% |
