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：
認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00085000 | 2024-05-01 10:49AM EDT | 85.00 | 8.39 | 5.85 | 10.20 | 0.00 | - | 5 | 6 | 59.57% |
| XLE240531C00087000 | 2024-05-03 11:04AM EDT | 87.00 | 5.20 | 4.00 | 8.30 | -4.37 | -45.66% | 50 | 4 | 52.69% |
| XLE240531C00088000 | 2024-04-30 1:18PM EDT | 88.00 | 6.93 | 3.10 | 7.40 | 0.00 | - | 22 | 24 | 49.67% |
| XLE240531C00089000 | 2024-04-26 11:39AM EDT | 89.00 | 7.00 | 2.32 | 6.60 | 0.00 | - | 8 | 8 | 47.58% |
| XLE240531C00090000 | 2024-05-02 12:55PM EDT | 90.00 | 3.80 | 1.54 | 5.80 | 0.00 | - | 3 | 59 | 45.26% |
| XLE240531C00091000 | 2024-05-03 10:35AM EDT | 91.00 | 2.28 | 0.83 | 5.05 | -1.04 | -31.33% | 4 | 31 | 43.19% |
| XLE240531C00091500 | 2024-04-26 1:37PM EDT | 91.50 | 5.30 | 0.50 | 4.75 | 0.00 | - | 1 | 5 | 42.81% |
| XLE240531C00092000 | 2024-05-03 4:00PM EDT | 92.00 | 2.46 | 0.20 | 2.53 | -0.02 | -0.81% | 231 | 464 | 22.73% |
| XLE240531C00092500 | 2024-05-03 3:53PM EDT | 92.50 | 2.00 | 0.25 | 4.15 | -0.30 | -13.04% | 56 | 15 | 41.77% |
| XLE240531C00093000 | 2024-05-03 2:13PM EDT | 93.00 | 1.53 | 1.00 | 3.90 | +1.53 | - | 22 | 23 | 41.63% |
| XLE240531C00093500 | 2024-05-03 1:28PM EDT | 93.50 | 1.35 | 0.05 | 3.65 | +1.35 | - | 10 | 76 | 41.38% |
| XLE240531C00094000 | 2024-05-03 2:38PM EDT | 94.00 | 1.10 | 0.00 | 3.45 | -0.45 | -29.03% | 31 | 162 | 41.55% |
| XLE240531C00094500 | 2024-05-03 10:53AM EDT | 94.50 | 0.81 | 0.00 | 3.25 | -0.26 | -24.30% | 8 | 64 | 41.63% |
| XLE240531C00095000 | 2024-05-03 3:33PM EDT | 95.00 | 0.83 | 0.00 | 3.05 | -0.32 | -27.83% | 96 | 395 | 41.60% |
| XLE240531C00095500 | 2024-05-03 2:59PM EDT | 95.50 | 0.67 | 0.00 | 2.90 | -0.31 | -31.63% | 84 | 90 | 42.00% |
| XLE240531C00096000 | 2024-05-03 3:04PM EDT | 96.00 | 0.56 | 0.40 | 2.79 | -0.27 | -32.53% | 50 | 177 | 42.75% |
| XLE240531C00096500 | 2024-05-01 12:37PM EDT | 96.50 | 0.61 | 0.00 | 2.65 | 0.00 | - | 9 | 57 | 43.09% |
| XLE240531C00097000 | 2024-05-03 2:10PM EDT | 97.00 | 0.37 | 0.15 | 2.57 | -0.21 | -36.21% | 32 | 176 | 43.99% |
| XLE240531C00097500 | 2024-05-03 12:20PM EDT | 97.50 | 0.29 | 0.00 | 2.49 | -0.21 | -42.00% | 29 | 136 | 44.85% |
| XLE240531C00098000 | 2024-05-03 1:17PM EDT | 98.00 | 0.25 | 0.00 | 0.33 | -0.21 | -45.65% | 10 | 125 | 19.26% |
| XLE240531C00098500 | 2024-05-03 11:36AM EDT | 98.50 | 0.20 | 0.00 | 2.37 | -0.18 | -47.37% | 38 | 33 | 46.83% |
| XLE240531C00099000 | 2024-05-03 3:36PM EDT | 99.00 | 0.18 | 0.00 | 2.32 | -0.10 | -35.71% | 51 | 174 | 47.85% |
| XLE240531C00099500 | 2024-05-03 3:41PM EDT | 99.50 | 0.15 | 0.00 | 2.29 | -0.09 | -37.50% | 46 | 118 | 49.06% |
| XLE240531C00100000 | 2024-05-03 2:53PM EDT | 100.00 | 0.11 | 0.00 | 0.70 | -0.09 | -45.00% | 16 | 1,306 | 30.20% |
| XLE240531C00100500 | 2024-05-03 11:00AM EDT | 100.50 | 0.08 | 0.09 | 2.24 | -0.09 | -52.94% | 4 | 52 | 51.49% |
| XLE240531C00101000 | 2024-05-03 10:04AM EDT | 101.00 | 0.10 | 0.00 | 2.22 | -0.04 | -28.57% | 1 | 49 | 52.71% |
| XLE240531C00102000 | 2024-05-03 10:09AM EDT | 102.00 | 0.08 | 0.00 | 0.65 | -0.04 | -33.33% | 1 | 128 | 34.13% |
| XLE240531C00103000 | 2024-05-03 1:17PM EDT | 103.00 | 0.04 | 0.00 | 0.60 | -0.15 | -78.95% | 2 | 11 | 35.47% |
| XLE240531C00104000 | 2024-05-01 1:50PM EDT | 104.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 4 | 8 | 60.25% |
| XLE240531C00105000 | 2024-05-03 11:36AM EDT | 105.00 | 0.04 | 0.00 | 2.16 | -0.02 | -33.33% | 20 | 896 | 62.84% |
| XLE240531C00106000 | 2024-04-30 12:31PM EDT | 106.00 | 0.09 | 0.00 | 0.86 | 0.00 | - | 4 | 26 | 46.56% |
| XLE240531C00107000 | 2024-05-02 10:02AM EDT | 107.00 | 0.03 | 0.00 | 1.04 | 0.00 | - | 5 | 17 | 51.73% |
| XLE240531C00110000 | 2024-05-02 3:26PM EDT | 110.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 75 | 82 | 58.52% |
| XLE240531C00115000 | 2024-04-25 10:32AM EDT | 115.00 | 0.04 | 0.00 | 0.99 | 0.00 | - | 1 | 39 | 55.76% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531P00080000 | 2024-05-01 11:37AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 32.81% |
| XLE240531P00085000 | 2024-05-03 12:20PM EDT | 85.00 | 0.19 | 0.00 | 2.27 | +0.05 | +35.71% | 4 | 55 | 55.13% |
| XLE240531P00086000 | 2024-05-03 12:21PM EDT | 86.00 | 0.25 | 0.00 | 2.32 | +0.02 | +8.70% | 2 | 25 | 51.86% |
| XLE240531P00087000 | 2024-05-03 12:25PM EDT | 87.00 | 0.33 | 0.00 | 0.32 | +0.04 | +13.79% | 11 | 22 | 20.61% |
| XLE240531P00088000 | 2024-05-03 3:12PM EDT | 88.00 | 0.44 | 0.00 | 0.90 | -0.04 | -8.33% | 11 | 71 | 26.66% |
| XLE240531P00089000 | 2024-05-03 1:12PM EDT | 89.00 | 0.57 | 0.00 | 2.65 | +0.02 | +3.64% | 3 | 64 | 43.43% |
| XLE240531P00090000 | 2024-05-03 3:15PM EDT | 90.00 | 0.85 | 0.09 | 2.88 | +0.09 | +11.84% | 32 | 180 | 41.55% |
| XLE240531P00091000 | 2024-05-03 2:54PM EDT | 91.00 | 1.22 | 0.10 | 2.01 | +0.14 | +12.96% | 133 | 87 | 27.88% |
| XLE240531P00091500 | 2024-05-03 3:15PM EDT | 91.50 | 1.37 | 0.32 | 3.35 | +0.07 | +5.38% | 31 | 73 | 39.43% |
| XLE240531P00092000 | 2024-05-03 4:00PM EDT | 92.00 | 1.40 | 0.45 | 3.55 | -0.09 | -6.04% | 66 | 240 | 38.99% |
| XLE240531P00092500 | 2024-05-02 3:40PM EDT | 92.50 | 1.68 | 0.26 | 3.75 | 0.00 | - | 7 | 61 | 38.43% |
| XLE240531P00093000 | 2024-05-03 2:54PM EDT | 93.00 | 2.17 | 0.01 | 4.00 | +0.21 | +10.71% | 4 | 140 | 38.29% |
| XLE240531P00093500 | 2024-05-02 1:13PM EDT | 93.50 | 2.14 | 0.24 | 4.25 | 0.00 | - | 4 | 157 | 38.04% |
| XLE240531P00094000 | 2024-05-03 12:58PM EDT | 94.00 | 2.59 | 0.30 | 4.55 | +0.24 | +10.21% | 12 | 35 | 38.21% |
| XLE240531P00094500 | 2024-05-03 2:14PM EDT | 94.50 | 3.03 | 0.61 | 4.85 | +0.46 | +17.90% | 13 | 76 | 38.26% |
| XLE240531P00095000 | 2024-05-03 2:18PM EDT | 95.00 | 3.35 | 1.12 | 5.20 | +0.30 | +9.84% | 13 | 55 | 38.72% |
| XLE240531P00095500 | 2024-05-03 2:15PM EDT | 95.50 | 3.78 | 1.30 | 5.55 | +0.41 | +12.17% | 7 | 84 | 39.09% |
| XLE240531P00096000 | 2024-05-03 1:35PM EDT | 96.00 | 4.15 | 1.75 | 5.95 | +1.39 | +50.36% | 17 | 63 | 39.91% |
| XLE240531P00096500 | 2024-05-03 10:43AM EDT | 96.50 | 4.95 | 2.08 | 6.40 | +0.65 | +15.12% | 6 | 55 | 41.19% |
| XLE240531P00097000 | 2024-05-02 2:12PM EDT | 97.00 | 4.45 | 2.49 | 6.80 | 0.00 | - | 2 | 38 | 41.85% |
| XLE240531P00097500 | 2024-05-01 2:34PM EDT | 97.50 | 5.50 | 2.93 | 7.25 | 0.00 | - | 20 | 10 | 42.99% |
| XLE240531P00098000 | 2024-05-03 11:25AM EDT | 98.00 | 6.48 | 3.40 | 7.75 | +1.21 | +22.96% | 20 | 20 | 44.65% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 99.00 | 2.69 | 4.35 | 8.70 | 0.00 | - | 1 | 1 | 47.29% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 100.00 | 4.20 | 5.30 | 9.70 | 0.00 | - | 1 | 1 | 50.37% |
