認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 26.15 | 21.50 | 26.00 | -2.25 | -7.92% | 3 | 3 | 65.33% |
| XLE240524C00087000 | 2024-04-19 3:25PM EDT | 87.00 | 8.50 | 4.50 | 9.30 | 0.00 | - | 50 | 50 | 58.86% |
| XLE240524C00088000 | 2024-04-30 1:18PM EDT | 88.00 | 6.80 | 3.80 | 8.45 | -2.55 | -27.27% | 22 | 23 | 56.42% |
| XLE240524C00089000 | 2024-04-18 1:51PM EDT | 89.00 | 5.95 | 3.00 | 7.50 | 0.00 | - | - | 2 | 52.66% |
| XLE240524C00090000 | 2024-04-24 11:04AM EDT | 90.00 | 6.50 | 2.15 | 6.85 | 0.00 | - | 25 | 29 | 52.12% |
| XLE240524C00091000 | 2024-04-30 2:58PM EDT | 91.00 | 4.24 | 1.25 | 6.00 | -0.76 | -15.20% | 2 | 15 | 49.10% |
| XLE240524C00091500 | 2024-04-25 3:50PM EDT | 91.50 | 5.95 | 1.00 | 5.50 | 0.00 | - | 3 | 5 | 46.70% |
| XLE240524C00092000 | 2024-04-30 3:49PM EDT | 92.00 | 3.25 | 2.67 | 5.50 | -1.79 | -35.52% | 9 | 41 | 49.56% |
| XLE240524C00092500 | 2024-04-30 3:24PM EDT | 92.50 | 2.90 | 0.56 | 5.00 | -2.25 | -43.69% | 35 | 28 | 47.02% |
| XLE240524C00093000 | 2024-04-30 3:56PM EDT | 93.00 | 2.50 | 0.50 | 5.00 | -1.65 | -39.76% | 5 | 95 | 49.66% |
| XLE240524C00093500 | 2024-04-26 2:36PM EDT | 93.50 | 3.60 | 0.44 | 5.00 | 0.00 | - | 1 | 7 | 52.20% |
| XLE240524C00094000 | 2024-04-30 12:07PM EDT | 94.00 | 2.03 | 0.39 | 5.00 | -1.67 | -45.14% | 3 | 20 | 54.64% |
| XLE240524C00094500 | 2024-04-30 9:55AM EDT | 94.50 | 2.56 | 0.15 | 5.00 | -0.44 | -14.67% | 1 | 92 | 56.98% |
| XLE240524C00095000 | 2024-04-30 3:19PM EDT | 95.00 | 1.52 | 0.30 | 3.25 | -1.23 | -44.73% | 27 | 104 | 40.94% |
| XLE240524C00095500 | 2024-04-30 2:54PM EDT | 95.50 | 1.33 | 1.25 | 4.35 | -1.16 | -46.59% | 51 | 76 | 54.66% |
| XLE240524C00096000 | 2024-04-30 3:55PM EDT | 96.00 | 1.13 | 0.00 | 2.40 | -1.10 | -49.33% | 15 | 141 | 36.13% |
| XLE240524C00096500 | 2024-04-30 1:37PM EDT | 96.50 | 0.99 | 0.00 | 4.80 | -0.88 | -47.06% | 17 | 236 | 63.62% |
| XLE240524C00097000 | 2024-04-30 3:52PM EDT | 97.00 | 0.81 | 0.16 | 1.25 | -0.90 | -52.63% | 38 | 115 | 27.03% |
| XLE240524C00097500 | 2024-04-30 2:31PM EDT | 97.50 | 0.88 | 0.00 | 4.80 | -0.65 | -42.48% | 50 | 62 | 67.65% |
| XLE240524C00098000 | 2024-04-30 2:31PM EDT | 98.00 | 0.61 | 0.00 | 4.25 | -0.70 | -53.44% | 45 | 124 | 63.73% |
| XLE240524C00098500 | 2024-04-30 3:45PM EDT | 98.50 | 0.51 | 0.00 | 3.85 | -0.45 | -46.88% | 10 | 63 | 61.30% |
| XLE240524C00099000 | 2024-04-30 2:05PM EDT | 99.00 | 0.53 | 0.05 | 3.45 | -0.35 | -39.77% | 23 | 131 | 58.79% |
| XLE240524C00099500 | 2024-04-29 3:40PM EDT | 99.50 | 0.59 | 0.00 | 3.20 | -0.17 | -22.37% | 5 | 74 | 57.79% |
| XLE240524C00100000 | 2024-04-30 3:52PM EDT | 100.00 | 0.28 | 0.25 | 0.97 | -0.43 | -60.56% | 6 | 169 | 32.62% |
| XLE240524C00100500 | 2024-04-30 9:38AM EDT | 100.50 | 0.54 | 0.00 | 2.85 | -0.31 | -36.47% | 11 | 42 | 57.20% |
| XLE240524C00101000 | 2024-04-30 2:05PM EDT | 101.00 | 0.23 | 0.00 | 0.60 | -0.24 | -51.06% | 16 | 31 | 29.64% |
| XLE240524C00102000 | 2024-04-26 12:01PM EDT | 102.00 | 0.29 | 0.00 | 0.87 | -0.02 | -6.45% | 1 | 138 | 36.48% |
| XLE240524C00103000 | 2024-04-30 3:19PM EDT | 103.00 | 0.13 | 0.00 | 2.73 | -0.08 | -38.10% | 4 | 23 | 63.60% |
| XLE240524C00104000 | 2024-04-30 3:45PM EDT | 104.00 | 0.08 | 0.00 | 2.69 | -0.09 | -52.94% | 14 | 54 | 66.04% |
| XLE240524C00105000 | 2024-04-30 10:35AM EDT | 105.00 | 0.09 | 0.00 | 2.44 | -0.03 | -25.00% | 2 | 91 | 65.80% |
| XLE240524C00106000 | 2024-04-26 9:30AM EDT | 106.00 | 0.16 | 0.05 | 2.17 | 0.00 | - | 18 | 78 | 50.00% |
| XLE240524C00107000 | 2024-04-16 10:10AM EDT | 107.00 | 0.15 | 0.00 | 2.63 | 0.00 | - | 5 | 4 | 55.57% |
| XLE240524C00110000 | 2024-04-22 2:42PM EDT | 110.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 90 | 58.40% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 52.44% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 75.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | - | 184 | 76.61% |
| XLE240524P00080000 | 2024-04-24 10:33AM EDT | 80.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 4 | 6 | 60.18% |
| XLE240524P00085000 | 2024-04-26 2:53PM EDT | 85.00 | 0.08 | 0.00 | 2.74 | 0.00 | - | 6 | 36 | 66.65% |
| XLE240524P00086000 | 2024-04-30 12:59PM EDT | 86.00 | 0.12 | 0.00 | 2.78 | 0.00 | - | 3 | 24 | 63.04% |
| XLE240524P00087000 | 2024-04-30 3:23PM EDT | 87.00 | 0.16 | 0.00 | 2.94 | +0.06 | +60.00% | 6 | 22 | 60.82% |
| XLE240524P00088000 | 2024-04-30 3:18PM EDT | 88.00 | 0.23 | 0.00 | 1.06 | +0.08 | +53.33% | 4 | 31 | 32.98% |
| XLE240524P00089000 | 2024-04-30 2:29PM EDT | 89.00 | 0.28 | 0.00 | 4.00 | +0.11 | +64.71% | 4 | 29 | 64.26% |
| XLE240524P00090000 | 2024-04-30 3:49PM EDT | 90.00 | 0.50 | 0.00 | 4.45 | +0.31 | +163.16% | 56 | 1,784 | 64.50% |
| XLE240524P00091000 | 2024-04-30 2:41PM EDT | 91.00 | 0.57 | 0.05 | 3.95 | +0.27 | +90.00% | 19 | 67 | 54.20% |
| XLE240524P00091500 | 2024-04-30 2:03PM EDT | 91.50 | 0.63 | 0.06 | 4.10 | +0.27 | +75.00% | 19 | 143 | 53.37% |
| XLE240524P00092000 | 2024-04-30 2:41PM EDT | 92.00 | 0.78 | 0.00 | 4.80 | +0.37 | +90.24% | 62 | 128 | 58.30% |
| XLE240524P00092500 | 2024-04-30 3:42PM EDT | 92.50 | 1.10 | 0.36 | 4.30 | +0.61 | +124.49% | 39 | 49 | 50.42% |
| XLE240524P00093000 | 2024-04-30 4:00PM EDT | 93.00 | 1.50 | 0.35 | 5.00 | +0.94 | +167.86% | 5 | 121 | 55.14% |
| XLE240524P00093500 | 2024-04-29 12:45PM EDT | 93.50 | 0.66 | 0.31 | 5.00 | 0.00 | - | 18 | 70 | 52.42% |
| XLE240524P00094000 | 2024-04-30 3:57PM EDT | 94.00 | 1.87 | 0.70 | 5.00 | +1.01 | +117.44% | 13 | 163 | 49.63% |
| XLE240524P00094500 | 2024-04-30 12:52PM EDT | 94.50 | 1.91 | 0.41 | 5.00 | +0.89 | +87.25% | 2 | 20 | 46.75% |
| XLE240524P00095000 | 2024-04-30 10:38AM EDT | 95.00 | 1.69 | 0.46 | 5.00 | +0.58 | +52.25% | 5 | 145 | 43.77% |
| XLE240524P00095500 | 2024-04-29 3:45PM EDT | 95.50 | 1.35 | 0.65 | 5.45 | 0.00 | - | 24 | 115 | 45.44% |
| XLE240524P00096000 | 2024-04-30 3:44PM EDT | 96.00 | 2.95 | 1.00 | 5.50 | +1.42 | +92.81% | 6 | 130 | 42.76% |
| XLE240524P00096500 | 2024-04-29 1:19PM EDT | 96.50 | 1.95 | 1.25 | 6.00 | +0.22 | +12.72% | 2 | 57 | 44.78% |
| XLE240524P00097000 | 2024-04-30 3:44PM EDT | 97.00 | 3.65 | 1.70 | 6.50 | +1.51 | +70.56% | 1 | 88 | 46.73% |
| XLE240524P00097500 | 2024-04-19 1:56PM EDT | 97.50 | 3.55 | 2.10 | 6.95 | 0.00 | - | 1 | 5 | 48.08% |
| XLE240524P00098000 | 2024-04-29 11:02AM EDT | 98.00 | 2.85 | 2.50 | 7.00 | -0.07 | -2.40% | 1 | 42 | 44.97% |
| XLE240524P00098500 | 2024-04-15 10:00AM EDT | 98.50 | 3.25 | 3.00 | 7.50 | 0.00 | - | 1 | 55 | 46.73% |
| XLE240524P00099000 | 2024-04-29 11:02AM EDT | 99.00 | 3.65 | 3.30 | 8.00 | 0.00 | - | 5 | 8 | 48.46% |
| XLE240524P00099500 | 2024-04-22 10:05AM EDT | 99.50 | 5.47 | 3.80 | 8.50 | 0.00 | - | 10 | 29 | 50.15% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 100.00 | 4.80 | 4.35 | 9.00 | 0.00 | - | 1 | 10 | 51.81% |
| XLE240524P00100500 | 2024-04-25 9:31AM EDT | 100.50 | 4.60 | 4.60 | 9.50 | 0.00 | - | 3 | 5 | 53.42% |
| XLE240524P00101000 | 2024-04-10 11:27AM EDT | 101.00 | 4.40 | 5.00 | 9.95 | 0.00 | - | - | 2 | 54.42% |
| XLE240524P00103000 | 2024-04-25 10:07AM EDT | 103.00 | 7.47 | 7.10 | 12.00 | 0.00 | - | - | 3 | 61.08% |
