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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241011C00095000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.74 | 0.16 | 1.00 | -0.09 | -10.84% | 1,855 | 6,177 | 36.62% |
| XLE241018C00095000 | 2024-10-04 4:00PM EDT | 2024-10-18 | 1.19 | 0.90 | 1.30 | -0.06 | -4.80% | 3,279 | 5,392 | 29.44% |
| XLE241025C00095000 | 2024-10-04 3:50PM EDT | 2024-10-25 | 1.46 | 1.25 | 1.83 | -0.01 | -0.68% | 591 | 768 | 30.05% |
| XLE241101C00095000 | 2024-10-04 3:52PM EDT | 2024-11-01 | 1.81 | 0.35 | 2.25 | -0.04 | -2.16% | 334 | 717 | 30.13% |
| XLE241108C00095000 | 2024-10-04 3:36PM EDT | 2024-11-08 | 2.29 | 0.45 | 4.30 | +0.06 | +2.69% | 30 | 137 | 45.07% |
| XLE241115C00095000 | 2024-10-04 4:07PM EDT | 2024-11-15 | 2.72 | 2.68 | 2.75 | +0.23 | +9.24% | 980 | 30,250 | 28.52% |
| XLE241220C00095000 | 2024-10-04 3:58PM EDT | 2024-12-20 | 3.85 | 2.97 | 4.20 | +0.12 | +3.22% | 783 | 61,586 | 29.55% |
| XLE241231C00095000 | 2024-10-04 3:53PM EDT | 2024-12-31 | 3.80 | 3.75 | 5.00 | +0.05 | +1.33% | 39 | 1,482 | 32.03% |
| XLE250117C00095000 | 2024-10-04 4:09PM EDT | 2025-01-17 | 4.25 | 4.25 | 5.00 | +0.17 | +4.17% | 2,598 | 36,466 | 29.30% |
| XLE250321C00095000 | 2024-10-04 2:55PM EDT | 2025-03-21 | 5.58 | 4.30 | 6.00 | +0.28 | +5.28% | 1,316 | 3,333 | 27.09% |
| XLE250331C00095000 | 2024-10-03 2:31PM EDT | 2025-03-31 | 5.38 | 4.30 | 6.95 | 0.00 | - | 4 | 99 | 29.99% |
| XLE250620C00095000 | 2024-10-04 3:04PM EDT | 2025-06-20 | 6.85 | 5.25 | 9.50 | +0.15 | +2.24% | 8 | 3,880 | 33.00% |
| XLE250630C00095000 | 2024-10-04 3:04PM EDT | 2025-06-30 | 6.85 | 5.05 | 8.15 | +0.15 | +2.24% | 5 | 31 | 28.14% |
| XLE250919C00095000 | 2024-10-03 3:02PM EDT | 2025-09-19 | 7.65 | 5.50 | 10.50 | 0.00 | - | 1 | 400 | 31.13% |
| XLE251219C00095000 | 2024-10-02 3:47PM EDT | 2025-12-19 | 7.53 | 6.50 | 11.50 | 0.00 | - | 24 | 275 | 30.19% |
| XLE260116C00095000 | 2024-10-04 3:01PM EDT | 2026-01-16 | 9.05 | 7.00 | 9.65 | +0.20 | +2.26% | 18 | 899 | 24.85% |
| XLE260618C00095000 | 2024-10-01 3:29PM EDT | 2026-06-18 | 10.49 | 8.70 | 13.00 | +2.24 | +27.15% | 5 | 62 | 28.52% |
| XLE261218C00095000 | 2024-10-04 11:34AM EDT | 2026-12-18 | 11.85 | 9.50 | 12.05 | +0.45 | +3.95% | 8 | 140 | 23.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241011P00095000 | 2024-10-04 12:48PM EDT | 2024-10-11 | 2.50 | 0.30 | 4.95 | -1.00 | -28.57% | 4 | 1 | 82.62% |
| XLE241018P00095000 | 2024-10-04 2:53PM EDT | 2024-10-18 | 2.99 | 0.50 | 5.00 | -0.81 | -21.32% | 501 | 2 | 56.84% |
| XLE241115P00095000 | 2024-10-04 2:05PM EDT | 2024-11-15 | 4.00 | 2.00 | 6.50 | -0.85 | -17.53% | 22 | 2,650 | 44.10% |
| XLE241220P00095000 | 2024-10-04 3:04PM EDT | 2024-12-20 | 4.90 | 2.25 | 6.00 | -2.00 | -28.99% | 1 | 1,166 | 29.44% |
| XLE241231P00095000 | 2024-10-04 3:57PM EDT | 2024-12-31 | 5.17 | 5.10 | 7.50 | -0.66 | -11.32% | 137 | 134 | 35.79% |
| XLE250117P00095000 | 2024-10-04 4:12PM EDT | 2025-01-17 | 5.47 | 4.55 | 8.00 | -0.66 | -10.77% | 2,437 | 14,810 | 35.26% |
| XLE250321P00095000 | 2024-10-03 11:00AM EDT | 2025-03-21 | 7.35 | 4.20 | 8.30 | 0.00 | - | 4 | 451 | 29.02% |
| XLE250331P00095000 | 2024-10-03 11:48AM EDT | 2025-03-31 | 7.45 | 4.25 | 9.00 | 0.00 | - | 1 | 18 | 30.90% |
| XLE250620P00095000 | 2024-10-03 11:35AM EDT | 2025-06-20 | 8.30 | 5.15 | 9.70 | 0.00 | - | 49 | 7,044 | 27.83% |
| XLE250919P00095000 | 2024-10-03 11:12AM EDT | 2025-09-19 | 9.25 | 6.05 | 11.00 | 0.00 | - | 34 | 35 | 27.52% |
| XLE251219P00095000 | 2024-10-01 10:41AM EDT | 2025-12-19 | 10.70 | 6.50 | 11.50 | 0.00 | - | 28 | 374 | 25.74% |
| XLE260116P00095000 | 2024-10-04 10:55AM EDT | 2026-01-16 | 9.60 | 7.00 | 12.00 | -0.60 | -5.88% | 3 | 86 | 26.15% |
| XLE260618P00095000 | 2024-10-04 3:50PM EDT | 2026-06-18 | 10.37 | 8.00 | 10.80 | -4.63 | -30.87% | 37 | 337 | 20.22% |
| XLE261218P00095000 | 2024-10-02 10:58AM EDT | 2026-12-18 | 12.75 | 9.00 | 14.00 | 0.00 | - | 8 | 158 | 23.60% |
| XLE270115P00095000 | 2024-10-03 3:28PM EDT | 2027-01-15 | 12.45 | 9.00 | 14.00 | 0.00 | - | 18 | 62 | 23.20% |
