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17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00050000 | 2024-04-19 3:35PM EDT | 50.00 | 45.10 | 43.65 | 48.50 | 0.00 | - | 6 | 6 | 152.73% |
| XLE240517C00060000 | 2024-02-22 3:20PM EDT | 60.00 | 27.00 | 30.70 | 35.20 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 65.00 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240517C00070000 | 2024-04-24 11:40AM EDT | 70.00 | 26.00 | 23.75 | 28.50 | 0.00 | - | 1 | 20 | 84.28% |
| XLE240517C00075000 | 2024-04-22 11:30AM EDT | 75.00 | 20.65 | 18.65 | 23.40 | 0.00 | - | 75 | 297 | 64.45% |
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 76.00 | 19.24 | 17.70 | 22.50 | 0.00 | - | 15 | 85 | 64.80% |
| XLE240517C00077000 | 2024-04-16 10:41AM EDT | 77.00 | 17.35 | 16.55 | 21.35 | 0.00 | - | 1 | 89 | 55.18% |
| XLE240517C00078000 | 2024-04-19 11:26AM EDT | 78.00 | 17.49 | 15.60 | 20.35 | 0.00 | - | 5 | 243 | 53.71% |
| XLE240517C00079000 | 2024-04-03 12:41PM EDT | 79.00 | 18.62 | 14.60 | 19.50 | 0.00 | - | 14 | 64 | 54.10% |
| XLE240517C00080000 | 2024-04-26 11:29AM EDT | 80.00 | 15.45 | 13.75 | 18.35 | -0.67 | -4.16% | 19 | 666 | 51.27% |
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 81.00 | 17.70 | 12.80 | 17.50 | 0.00 | - | 5 | 4,116 | 51.81% |
| XLE240517C00082000 | 2024-04-24 3:35PM EDT | 82.00 | 14.47 | 11.90 | 16.50 | 0.00 | - | 9 | 309 | 50.34% |
| XLE240517C00083000 | 2024-04-22 2:39PM EDT | 83.00 | 13.60 | 10.50 | 15.30 | 0.00 | - | 10 | 1,306 | 86.67% |
| XLE240517C00084000 | 2024-04-22 2:03PM EDT | 84.00 | 12.20 | 9.75 | 14.50 | -0.25 | -2.01% | 1 | 1,534 | 85.42% |
| XLE240517C00085000 | 2024-04-26 10:40AM EDT | 85.00 | 10.28 | 8.75 | 13.45 | -1.32 | -11.38% | 3 | 1,470 | 80.40% |
| XLE240517C00086000 | 2024-04-25 3:29PM EDT | 86.00 | 11.22 | 7.75 | 12.50 | 0.00 | - | 2 | 2,859 | 76.81% |
| XLE240517C00087000 | 2024-04-26 9:53AM EDT | 87.00 | 8.56 | 6.70 | 11.40 | -1.14 | -11.75% | 12 | 2,946 | 71.07% |
| XLE240517C00088000 | 2024-04-26 10:42AM EDT | 88.00 | 7.37 | 5.70 | 10.50 | -1.22 | -14.20% | 21 | 2,618 | 68.07% |
| XLE240517C00089000 | 2024-04-26 10:53AM EDT | 89.00 | 6.79 | 4.75 | 9.35 | -1.29 | -15.97% | 3 | 594 | 61.67% |
| XLE240517C00090000 | 2024-04-26 12:59PM EDT | 90.00 | 6.07 | 3.80 | 8.50 | -0.38 | -5.89% | 34 | 4,635 | 59.18% |
| XLE240517C00091000 | 2024-04-26 3:21PM EDT | 91.00 | 5.50 | 3.35 | 8.00 | -0.30 | -5.17% | 14 | 903 | 60.79% |
| XLE240517C00092000 | 2024-04-26 3:10PM EDT | 92.00 | 4.68 | 2.44 | 6.00 | -0.57 | -10.86% | 5 | 19,756 | 43.87% |
| XLE240517C00093000 | 2024-04-26 3:36PM EDT | 93.00 | 3.76 | 1.60 | 6.00 | -0.64 | -14.55% | 50 | 4,041 | 51.07% |
| XLE240517C00094000 | 2024-04-26 2:37PM EDT | 94.00 | 2.95 | 0.65 | 4.95 | -0.80 | -21.33% | 102 | 15,584 | 45.39% |
| XLE240517C00095000 | 2024-04-26 3:54PM EDT | 95.00 | 2.33 | 2.16 | 2.33 | -0.78 | -25.08% | 322 | 17,937 | 21.75% |
| XLE240517C00096000 | 2024-04-26 3:59PM EDT | 96.00 | 1.74 | 1.61 | 1.88 | -0.45 | -20.55% | 528 | 5,041 | 22.41% |
| XLE240517C00097000 | 2024-04-26 3:57PM EDT | 97.00 | 1.29 | 1.21 | 1.37 | -0.50 | -27.93% | 1,889 | 5,569 | 21.51% |
| XLE240517C00098000 | 2024-04-26 3:56PM EDT | 98.00 | 0.95 | 0.69 | 1.08 | -0.31 | -24.60% | 1,206 | 6,707 | 22.24% |
| XLE240517C00099000 | 2024-04-26 3:42PM EDT | 99.00 | 0.69 | 0.25 | 0.79 | -0.30 | -30.30% | 878 | 3,157 | 22.14% |
| XLE240517C00100000 | 2024-04-26 4:03PM EDT | 100.00 | 0.50 | 0.39 | 0.55 | -0.15 | -23.08% | 903 | 25,649 | 21.88% |
| XLE240517C00101000 | 2024-04-26 3:40PM EDT | 101.00 | 0.33 | 0.18 | 0.64 | -0.21 | -38.89% | 31 | 8,234 | 26.25% |
| XLE240517C00102000 | 2024-04-26 3:35PM EDT | 102.00 | 0.23 | 0.06 | 0.36 | -0.14 | -37.84% | 63 | 2,463 | 23.98% |
| XLE240517C00103000 | 2024-04-26 3:36PM EDT | 103.00 | 0.16 | 0.14 | 1.00 | -0.12 | -42.86% | 32 | 2,615 | 37.67% |
| XLE240517C00104000 | 2024-04-26 3:36PM EDT | 104.00 | 0.11 | 0.01 | 0.21 | -0.08 | -42.11% | 148 | 653 | 25.10% |
| XLE240517C00105000 | 2024-04-26 3:11PM EDT | 105.00 | 0.09 | 0.05 | 0.16 | -0.06 | -40.00% | 238 | 27,557 | 25.59% |
| XLE240517C00110000 | 2024-04-26 3:29PM EDT | 110.00 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 29 | 1,129 | 33.30% |
| XLE240517C00115000 | 2024-04-25 3:36PM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 408 | 52.20% |
| XLE240517C00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.01 | 0.01 | 1.29 | 0.00 | - | 2 | 19 | 69.39% |
| XLE240517C00125000 | 2024-04-25 11:34AM EDT | 125.00 | 0.01 | 0.00 | 2.28 | 0.00 | - | 1 | 41 | 90.36% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00040000 | 2024-03-07 1:55PM EDT | 40.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 5 | 191.99% |
| XLE240517P00045000 | 2024-01-08 2:32PM EDT | 45.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | - | 1 | 197.56% |
| XLE240517P00055000 | 2024-02-23 2:20PM EDT | 55.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 1 | 94 | 167.97% |
| XLE240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 512 | 148.34% |
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 6,505 | 60.16% |
| XLE240517P00070000 | 2024-04-26 3:14PM EDT | 70.00 | 0.14 | 0.00 | 0.80 | +0.13 | +1,300.00% | 100 | 4,855 | 84.96% |
| XLE240517P00074000 | 2024-04-03 9:46AM EDT | 74.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 1,071 | 57.81% |
| XLE240517P00075000 | 2024-04-26 10:37AM EDT | 75.00 | 0.01 | 0.01 | 1.25 | -0.01 | -50.00% | 200 | 2,599 | 77.44% |
| XLE240517P00076000 | 2024-04-23 11:20AM EDT | 76.00 | 0.02 | 0.00 | 1.20 | -0.02 | -50.00% | 1 | 2,650 | 73.24% |
| XLE240517P00077000 | 2024-04-24 3:17PM EDT | 77.00 | 0.04 | 0.00 | 1.34 | 0.00 | - | 37 | 7,835 | 72.07% |
| XLE240517P00078000 | 2024-04-26 10:03AM EDT | 78.00 | 0.03 | 0.00 | 1.00 | -0.02 | -40.00% | 1 | 621 | 63.72% |
| XLE240517P00079000 | 2024-04-25 10:58AM EDT | 79.00 | 0.03 | 0.00 | 2.65 | 0.00 | - | 1 | 1,159 | 80.81% |
| XLE240517P00080000 | 2024-04-25 10:58AM EDT | 80.00 | 0.04 | 0.00 | 0.30 | +0.01 | +33.33% | 1 | 4,306 | 50.88% |
| XLE240517P00081000 | 2024-04-26 1:13PM EDT | 81.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 2 | 2,724 | 44.04% |
| XLE240517P00082000 | 2024-04-23 11:21AM EDT | 82.00 | 0.05 | 0.04 | 0.96 | 0.00 | - | 26 | 2,132 | 51.47% |
| XLE240517P00083000 | 2024-04-26 2:26PM EDT | 83.00 | 0.04 | 0.00 | 1.36 | -0.02 | -33.33% | 1 | 2,061 | 52.88% |
| XLE240517P00084000 | 2024-04-26 10:51AM EDT | 84.00 | 0.05 | 0.00 | 1.04 | -0.01 | -16.67% | 10 | 3,921 | 57.13% |
| XLE240517P00085000 | 2024-04-26 10:04AM EDT | 85.00 | 0.06 | 0.00 | 0.08 | +0.01 | +20.00% | 6 | 6,958 | 27.93% |
| XLE240517P00086000 | 2024-04-26 1:08PM EDT | 86.00 | 0.07 | 0.00 | 0.53 | +0.01 | +16.67% | 55 | 6,799 | 39.94% |
| XLE240517P00087000 | 2024-04-26 3:30PM EDT | 87.00 | 0.08 | 0.07 | 0.13 | +0.01 | +14.29% | 34 | 6,557 | 25.68% |
| XLE240517P00088000 | 2024-04-26 3:00PM EDT | 88.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 78 | 7,383 | 23.98% |
| XLE240517P00089000 | 2024-04-26 3:50PM EDT | 89.00 | 0.12 | 0.01 | 0.17 | 0.00 | - | 34 | 3,193 | 22.07% |
| XLE240517P00090000 | 2024-04-26 3:52PM EDT | 90.00 | 0.17 | 0.02 | 0.25 | +0.01 | +6.25% | 111 | 14,934 | 21.58% |
| XLE240517P00091000 | 2024-04-26 3:39PM EDT | 91.00 | 0.24 | 0.00 | 0.64 | -0.02 | -7.69% | 82 | 2,942 | 25.98% |
| XLE240517P00092000 | 2024-04-26 3:30PM EDT | 92.00 | 0.34 | 0.20 | 0.54 | +0.02 | +6.25% | 235 | 32,687 | 20.95% |
| XLE240517P00093000 | 2024-04-26 3:42PM EDT | 93.00 | 0.53 | 0.42 | 0.89 | +0.06 | +12.77% | 273 | 3,188 | 22.29% |
| XLE240517P00094000 | 2024-04-26 3:59PM EDT | 94.00 | 0.83 | 0.62 | 1.19 | +0.12 | +16.90% | 395 | 7,558 | 21.88% |
| XLE240517P00095000 | 2024-04-26 3:56PM EDT | 95.00 | 1.19 | 1.06 | 2.34 | +0.18 | +17.82% | 1,138 | 9,893 | 30.25% |
| XLE240517P00096000 | 2024-04-26 3:36PM EDT | 96.00 | 1.56 | 1.62 | 1.79 | +0.26 | +20.00% | 324 | 5,291 | 18.51% |
| XLE240517P00097000 | 2024-04-26 3:26PM EDT | 97.00 | 2.09 | 2.18 | 2.38 | +0.33 | +18.75% | 128 | 4,925 | 18.63% |
| XLE240517P00098000 | 2024-04-26 3:26PM EDT | 98.00 | 2.73 | 0.95 | 5.50 | -0.07 | -2.50% | 9 | 1,030 | 47.29% |
| XLE240517P00099000 | 2024-04-23 2:27PM EDT | 99.00 | 3.50 | 1.80 | 6.00 | -0.10 | -2.78% | 1 | 630 | 45.87% |
| XLE240517P00100000 | 2024-04-26 9:32AM EDT | 100.00 | 4.85 | 2.50 | 6.90 | +0.10 | +2.11% | 6 | 218 | 48.73% |
| XLE240517P00101000 | 2024-04-25 4:11PM EDT | 101.00 | 4.95 | 3.35 | 8.00 | 0.00 | - | 12 | 17 | 53.71% |
| XLE240517P00102000 | 2024-04-25 11:27AM EDT | 102.00 | 6.17 | 4.05 | 8.85 | 0.00 | - | 10 | 48 | 55.54% |
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 105.00 | 10.75 | 6.80 | 11.50 | 0.00 | - | 3 | 0 | 61.08% |
| XLE240517P00110000 | 2024-04-17 3:54PM EDT | 110.00 | 15.80 | 11.70 | 16.50 | 0.00 | - | 7 | 0 | 75.64% |
