Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00082000 | 2024-04-02 10:19AM EDT | 82.00 | 14.50 | 11.50 | 16.30 | 0.00 | - | 5 | 7 | 72.27% |
| XLE240503C00084000 | 2024-04-25 9:47AM EDT | 84.00 | 12.17 | 9.65 | 14.40 | 0.00 | - | 10 | 12 | 71.58% |
| XLE240503C00086000 | 2024-04-26 10:47AM EDT | 86.00 | 9.15 | 7.50 | 12.20 | +0.72 | +8.54% | 13 | 4 | 132.37% |
| XLE240503C00087000 | 2024-04-26 1:11PM EDT | 87.00 | 8.80 | 6.50 | 11.25 | -0.40 | -4.35% | 11 | 15 | 125.93% |
| XLE240503C00087500 | 2024-04-26 11:05AM EDT | 87.50 | 7.60 | 6.05 | 10.90 | -0.43 | -5.35% | 2 | 2 | 51.17% |
| XLE240503C00088000 | 2024-04-22 11:41AM EDT | 88.00 | 7.52 | 5.50 | 10.05 | 0.00 | - | 1 | 1 | 113.09% |
| XLE240503C00088500 | 2024-04-26 1:11PM EDT | 88.50 | 7.30 | 5.00 | 9.55 | +0.32 | +4.58% | 3 | 1 | 109.23% |
| XLE240503C00089000 | 2024-04-26 2:49PM EDT | 89.00 | 7.03 | 4.50 | 9.20 | +0.38 | +5.71% | 12 | 8 | 108.98% |
| XLE240503C00089500 | 2024-04-26 11:04AM EDT | 89.50 | 5.55 | 4.00 | 8.90 | -1.15 | -17.16% | 1 | 15 | 109.77% |
| XLE240503C00090000 | 2024-04-26 1:13PM EDT | 90.00 | 5.78 | 3.50 | 8.25 | -0.10 | -1.70% | 16 | 85 | 102.20% |
| XLE240503C00090500 | 2024-04-22 11:30AM EDT | 90.50 | 4.35 | 3.05 | 7.85 | -0.80 | -15.53% | 1 | 26 | 100.44% |
| XLE240503C00091000 | 2024-04-26 3:27PM EDT | 91.00 | 5.08 | 2.65 | 7.25 | -0.34 | -6.27% | 10 | 30 | 94.04% |
| XLE240503C00091500 | 2024-04-26 12:34PM EDT | 91.50 | 4.29 | 2.53 | 7.00 | +0.89 | +26.18% | 3 | 4 | 95.51% |
| XLE240503C00092000 | 2024-04-26 11:00AM EDT | 92.00 | 3.06 | 2.13 | 6.50 | -1.69 | -35.58% | 19 | 44 | 91.26% |
| XLE240503C00092500 | 2024-04-22 1:51PM EDT | 92.50 | 3.90 | 1.59 | 6.00 | 0.00 | - | 4 | 16 | 86.91% |
| XLE240503C00093000 | 2024-04-26 3:12PM EDT | 93.00 | 3.26 | 1.13 | 5.50 | -0.74 | -18.50% | 7 | 228 | 82.52% |
| XLE240503C00093500 | 2024-04-26 1:24PM EDT | 93.50 | 2.55 | 0.61 | 4.80 | -0.86 | -25.22% | 38 | 136 | 73.78% |
| XLE240503C00094000 | 2024-04-26 3:49PM EDT | 94.00 | 2.33 | 0.99 | 3.00 | -0.77 | -24.84% | 232 | 482 | 41.46% |
| XLE240503C00094500 | 2024-04-26 3:24PM EDT | 94.50 | 1.93 | 0.70 | 5.00 | -0.86 | -30.82% | 167 | 461 | 89.50% |
| XLE240503C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 1.46 | 0.15 | 2.44 | -0.75 | -33.94% | 471 | 840 | 41.99% |
| XLE240503C00095500 | 2024-04-26 4:11PM EDT | 95.50 | 1.13 | 1.04 | 1.23 | -0.76 | -40.21% | 382 | 424 | 22.61% |
| XLE240503C00096000 | 2024-04-26 3:59PM EDT | 96.00 | 0.87 | 0.80 | 0.97 | -0.70 | -44.59% | 3,669 | 1,399 | 22.32% |
| XLE240503C00096500 | 2024-04-26 3:58PM EDT | 96.50 | 0.69 | 0.59 | 0.77 | -0.58 | -45.67% | 1,249 | 317 | 22.56% |
| XLE240503C00097000 | 2024-04-26 3:59PM EDT | 97.00 | 0.52 | 0.29 | 0.70 | -0.50 | -49.02% | 892 | 3,764 | 24.90% |
| XLE240503C00097500 | 2024-04-26 4:14PM EDT | 97.50 | 0.39 | 0.17 | 0.41 | -0.46 | -54.12% | 420 | 1,559 | 21.58% |
| XLE240503C00098000 | 2024-04-26 4:12PM EDT | 98.00 | 0.26 | 0.19 | 0.45 | -0.29 | -52.73% | 789 | 1,707 | 25.68% |
| XLE240503C00099000 | 2024-04-26 4:07PM EDT | 99.00 | 0.25 | 0.11 | 0.25 | -0.16 | -39.02% | 1,012 | 972 | 25.39% |
| XLE240503C00100000 | 2024-04-26 3:57PM EDT | 100.00 | 0.08 | 0.08 | 0.11 | -0.42 | -84.00% | 1,399 | 5,617 | 24.22% |
| XLE240503C00101000 | 2024-04-26 3:49PM EDT | 101.00 | 0.06 | 0.04 | 0.20 | -0.11 | -64.71% | 73 | 1,935 | 32.81% |
| XLE240503C00102000 | 2024-04-26 3:49PM EDT | 102.00 | 0.04 | 0.00 | 0.97 | -0.06 | -60.00% | 188 | 783 | 62.55% |
| XLE240503C00103000 | 2024-04-26 3:22PM EDT | 103.00 | 0.02 | 0.00 | 0.28 | -0.04 | -66.67% | 11 | 2,130 | 45.02% |
| XLE240503C00104000 | 2024-04-26 3:14PM EDT | 104.00 | 0.02 | 0.00 | 0.96 | -0.06 | -75.00% | 4 | 130 | 57.42% |
| XLE240503C00105000 | 2024-04-26 3:25PM EDT | 105.00 | 0.01 | 0.01 | 0.16 | -0.02 | -66.67% | 13 | 1,094 | 46.68% |
| XLE240503C00106000 | 2024-04-25 1:50PM EDT | 106.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 16 | 162 | 52.93% |
| XLE240503C00107000 | 2024-04-25 1:22PM EDT | 107.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 118 | 40.63% |
| XLE240503C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 105 | 75.39% |
| XLE240503C00109000 | 2024-04-17 1:26PM EDT | 109.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 4 | 73.63% |
| XLE240503C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 149 | 77.44% |
| XLE240503C00115000 | 2024-04-17 1:02PM EDT | 115.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 13 | 27 | 86.62% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00060000 | 2024-03-22 3:38PM EDT | 60.00 | 0.01 | 0.00 | 3.15 | 0.00 | - | 6 | 6 | 300.49% |
| XLE240503P00070000 | 2024-03-25 1:43PM EDT | 70.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 240 | 240 | 159.57% |
| XLE240503P00075000 | 2024-03-28 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 10 | 10 | 132.23% |
| XLE240503P00078000 | 2024-04-12 9:45AM EDT | 78.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 116.41% |
| XLE240503P00080000 | 2024-04-09 10:44AM EDT | 80.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 41 | 63.67% |
| XLE240503P00081000 | 2024-04-22 12:07PM EDT | 81.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 108 | 92.58% |
| XLE240503P00083000 | 2024-04-26 11:38AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 78 | 44.53% |
| XLE240503P00084000 | 2024-04-25 3:06PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 485 | 40.63% |
| XLE240503P00085000 | 2024-04-26 11:34AM EDT | 85.00 | 0.02 | 0.00 | 1.07 | 0.00 | - | 5 | 141 | 78.81% |
| XLE240503P00086000 | 2024-04-26 11:35AM EDT | 86.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 46 | 39.84% |
| XLE240503P00086500 | 2024-04-24 11:02AM EDT | 86.50 | 0.02 | 0.00 | 0.88 | 0.00 | - | 1 | 10 | 66.31% |
| XLE240503P00087000 | 2024-04-25 12:18PM EDT | 87.00 | 0.02 | 0.01 | 0.87 | -0.01 | -33.33% | 7 | 254 | 63.57% |
| XLE240503P00087500 | 2024-04-26 3:55PM EDT | 87.50 | 0.01 | 0.00 | 0.90 | -0.02 | -66.67% | 15 | 107 | 61.23% |
| XLE240503P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.05 | 0.00 | 0.84 | 0.00 | - | 1 | 20 | 57.28% |
| XLE240503P00088500 | 2024-04-23 1:54PM EDT | 88.50 | 0.05 | 0.00 | 0.67 | 0.00 | - | 10 | 17 | 50.98% |
| XLE240503P00089000 | 2024-04-26 2:36PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 75 | 28.71% |
| XLE240503P00089500 | 2024-04-24 12:18PM EDT | 89.50 | 0.05 | 0.00 | 0.81 | 0.00 | - | 1 | 22 | 61.91% |
| XLE240503P00090000 | 2024-04-26 2:22PM EDT | 90.00 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 18 | 484 | 32.03% |
| XLE240503P00090500 | 2024-04-25 3:15PM EDT | 90.50 | 0.05 | 0.00 | 0.89 | 0.00 | - | 1 | 523 | 57.81% |
| XLE240503P00091000 | 2024-04-26 3:45PM EDT | 91.00 | 0.03 | 0.00 | 0.94 | -0.03 | -50.00% | 28 | 1,531 | 55.86% |
| XLE240503P00091500 | 2024-04-26 1:29PM EDT | 91.50 | 0.06 | 0.00 | 0.99 | -0.01 | -14.29% | 4,004 | 540 | 53.76% |
| XLE240503P00092000 | 2024-04-26 3:38PM EDT | 92.00 | 0.06 | 0.00 | 0.20 | -0.02 | -25.00% | 145 | 2,106 | 26.95% |
| XLE240503P00092500 | 2024-04-26 3:39PM EDT | 92.50 | 0.08 | 0.00 | 1.26 | -0.05 | -38.46% | 2,077 | 565 | 53.22% |
| XLE240503P00093000 | 2024-04-26 3:49PM EDT | 93.00 | 0.14 | 0.01 | 0.15 | -0.24 | -63.16% | 321 | 7,170 | 19.78% |
| XLE240503P00093500 | 2024-04-26 3:51PM EDT | 93.50 | 0.17 | 0.00 | 0.27 | -0.06 | -26.09% | 661 | 793 | 21.14% |
| XLE240503P00094000 | 2024-04-26 3:42PM EDT | 94.00 | 0.24 | 0.16 | 0.33 | -0.31 | -56.36% | 1,610 | 1,208 | 19.78% |
| XLE240503P00094500 | 2024-04-26 3:59PM EDT | 94.50 | 0.42 | 0.20 | 0.51 | +0.10 | +31.25% | 948 | 453 | 20.80% |
| XLE240503P00095000 | 2024-04-26 4:04PM EDT | 95.00 | 0.55 | 0.40 | 0.62 | +0.05 | +10.00% | 1,477 | 659 | 19.34% |
| XLE240503P00095500 | 2024-04-26 3:57PM EDT | 95.50 | 0.78 | 0.73 | 0.84 | +0.20 | +34.48% | 193 | 340 | 19.53% |
| XLE240503P00096000 | 2024-04-26 3:56PM EDT | 96.00 | 1.01 | 0.98 | 1.14 | +0.26 | +34.67% | 213 | 1,183 | 20.51% |
| XLE240503P00096500 | 2024-04-26 3:08PM EDT | 96.50 | 1.30 | 1.25 | 1.44 | +0.30 | +30.00% | 56 | 685 | 20.66% |
| XLE240503P00097000 | 2024-04-26 1:59PM EDT | 97.00 | 1.66 | 1.27 | 5.00 | +0.45 | +37.19% | 62 | 268 | 88.13% |
| XLE240503P00097500 | 2024-04-26 9:30AM EDT | 97.50 | 2.25 | 0.60 | 5.00 | +0.63 | +38.89% | 2 | 138 | 82.18% |
| XLE240503P00098000 | 2024-04-26 12:57PM EDT | 98.00 | 2.56 | 0.55 | 5.00 | +0.69 | +36.90% | 14 | 6,006 | 75.98% |
| XLE240503P00099000 | 2024-04-25 3:29PM EDT | 99.00 | 3.95 | 1.61 | 6.00 | +1.45 | +58.00% | 1 | 188 | 83.74% |
| XLE240503P00100000 | 2024-04-15 1:21PM EDT | 100.00 | 4.10 | 2.11 | 6.85 | -0.59 | -12.58% | 1 | 110 | 87.87% |
| XLE240503P00101000 | 2024-04-10 1:01PM EDT | 101.00 | 4.20 | 3.30 | 7.70 | 0.00 | - | - | 8 | 91.50% |
| XLE240503P00102000 | 2024-04-12 9:34AM EDT | 102.00 | 4.10 | 3.80 | 8.50 | 0.00 | - | 1 | 2 | 93.51% |
| XLE240503P00103000 | 2024-04-10 1:19PM EDT | 103.00 | 6.10 | 4.75 | 9.50 | 0.00 | - | - | 29 | 99.76% |
| XLE240503P00104000 | 2024-04-22 3:57PM EDT | 104.00 | 8.50 | 5.95 | 10.50 | 0.00 | - | 2 | 4 | 105.71% |
| XLE240503P00105000 | 2024-04-12 9:53AM EDT | 105.00 | 6.75 | 6.60 | 11.45 | 0.00 | - | 8 | 0 | 110.30% |
| XLE240503P00106000 | 2024-04-22 3:57PM EDT | 106.00 | 10.50 | 7.70 | 12.50 | 0.00 | - | 2 | 3 | 117.14% |
| XLE240503P00108000 | 2024-04-22 3:58PM EDT | 108.00 | 12.50 | 10.05 | 14.50 | 0.00 | - | 2 | 2 | 127.88% |
| XLE240503P00110000 | 2024-04-23 3:56PM EDT | 110.00 | 14.05 | 11.70 | 16.50 | 0.00 | - | 2 | 1 | 138.09% |
