The Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：01:00PM EDT
收市後：
認購期權範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712C00085000 | 2024-06-26 11:08AM EDT | 85.00 | 5.80 | 5.50 | 7.90 | 0.00 | - | 20 | 0 | 68.21% |
| XLE240712C00086500 | 2024-07-03 10:51AM EDT | 86.50 | 5.25 | 4.00 | 7.20 | -0.05 | -0.94% | 1 | 0 | 75.68% |
| XLE240712C00087000 | 2024-06-25 12:32PM EDT | 87.00 | 4.42 | 4.45 | 4.95 | 0.00 | - | 992 | 0 | 33.55% |
| XLE240712C00087500 | 2024-06-21 2:43PM EDT | 87.50 | 2.73 | 2.16 | 5.35 | 0.00 | - | 1 | 1 | 51.76% |
| XLE240712C00088000 | 2024-07-02 3:41PM EDT | 88.00 | 3.25 | 2.44 | 5.95 | 0.00 | - | 4 | 0 | 70.02% |
| XLE240712C00088500 | 2024-07-02 2:23PM EDT | 88.50 | 2.68 | 1.25 | 3.50 | 0.00 | - | 5 | 0 | 27.15% |
| XLE240712C00089000 | 2024-07-03 11:31AM EDT | 89.00 | 2.62 | 2.50 | 3.05 | -0.73 | -21.79% | 1 | 0 | 25.59% |
| XLE240712C00089500 | 2024-07-01 10:19AM EDT | 89.50 | 2.25 | 0.89 | 3.15 | 0.00 | - | 2 | 53 | 34.77% |
| XLE240712C00090000 | 2024-07-03 12:15PM EDT | 90.00 | 1.87 | 1.79 | 2.69 | +0.16 | +9.36% | 24 | 0 | 32.08% |
| XLE240712C00090500 | 2024-07-03 11:48AM EDT | 90.50 | 1.61 | 1.55 | 2.12 | +0.29 | +21.97% | 36 | 0 | 27.20% |
| XLE240712C00091000 | 2024-07-03 12:47PM EDT | 91.00 | 1.27 | 1.17 | 1.30 | +0.21 | +19.81% | 100 | 0 | 17.73% |
| XLE240712C00091500 | 2024-07-03 1:01PM EDT | 91.50 | 1.05 | 0.91 | 1.05 | +0.25 | +31.25% | 143 | 262 | 18.07% |
| XLE240712C00092000 | 2024-07-03 1:06PM EDT | 92.00 | 0.73 | 0.73 | 0.79 | +0.08 | +12.31% | 808 | 0 | 17.53% |
| XLE240712C00092500 | 2024-07-03 12:50PM EDT | 92.50 | 0.54 | 0.41 | 0.60 | +0.07 | +14.89% | 374 | 0 | 17.55% |
| XLE240712C00093000 | 2024-07-03 12:54PM EDT | 93.00 | 0.40 | 0.35 | 0.44 | +0.09 | +29.03% | 364 | 0 | 17.48% |
| XLE240712C00093500 | 2024-07-03 10:32AM EDT | 93.50 | 0.35 | 0.06 | 0.46 | +0.13 | +59.09% | 8 | 0 | 20.63% |
| XLE240712C00094000 | 2024-07-03 12:02PM EDT | 94.00 | 0.18 | 0.18 | 0.21 | +0.03 | +20.00% | 88 | 253 | 17.09% |
| XLE240712C00094500 | 2024-07-02 2:12PM EDT | 94.50 | 0.17 | 0.01 | 0.15 | +0.07 | +70.00% | 3 | 96 | 17.33% |
| XLE240712C00095000 | 2024-07-03 12:54PM EDT | 95.00 | 0.10 | 0.04 | 0.15 | -0.03 | -23.08% | 33 | 156 | 19.34% |
| XLE240712C00095500 | 2024-07-02 2:09PM EDT | 95.50 | 0.06 | 0.06 | 0.28 | 0.00 | - | 16 | 69 | 25.59% |
| XLE240712C00096000 | 2024-07-03 10:33AM EDT | 96.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 27 | 0 | 21.39% |
| XLE240712C00096500 | 2024-07-03 10:32AM EDT | 96.50 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 6 | 0 | 22.07% |
| XLE240712C00097000 | 2024-07-02 9:40AM EDT | 97.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 23.15% |
| XLE240712C00098000 | 2024-06-28 1:06PM EDT | 98.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 25.59% |
| XLE240712C00100000 | 2024-06-28 12:07PM EDT | 100.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 1 | 0 | 49.41% |
| XLE240712C00101000 | 2024-06-07 3:55PM EDT | 101.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 13 | 34.38% |
| XLE240712C00102000 | 2024-07-01 11:22AM EDT | 102.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 36.13% |
| XLE240712C00105000 | 2024-07-03 12:59PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 10 | 0 | 34.38% |
| XLE240712C00110000 | 2024-06-03 9:58AM EDT | 110.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 89.65% |
| XLE240712C00115000 | 2024-07-01 3:10PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 57.03% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712P00075000 | 2024-07-02 11:14AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 0 | 49.22% |
| XLE240712P00079000 | 2024-07-03 12:57PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 60 | 300 | 42.97% |
| XLE240712P00080000 | 2024-07-01 2:57PM EDT | 80.00 | 0.04 | 0.00 | 1.03 | 0.00 | - | 1 | 151 | 70.56% |
| XLE240712P00081000 | 2024-06-27 10:45AM EDT | 81.00 | 0.03 | 0.00 | 0.88 | 0.00 | - | - | 0 | 62.84% |
| XLE240712P00083500 | 2024-07-01 3:43PM EDT | 83.50 | 0.05 | 0.02 | 0.26 | 0.00 | - | 2 | 121 | 44.04% |
| XLE240712P00084000 | 2024-06-28 3:35PM EDT | 84.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 5 | 0 | 42.33% |
| XLE240712P00084500 | 2024-07-01 9:31AM EDT | 84.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 64 | 29.49% |
| XLE240712P00085000 | 2024-07-02 11:07AM EDT | 85.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 2 | 0 | 37.94% |
| XLE240712P00085500 | 2024-07-01 11:14AM EDT | 85.50 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 0 | 26.56% |
| XLE240712P00086000 | 2024-07-03 10:30AM EDT | 86.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 6 | 0 | 24.81% |
| XLE240712P00086500 | 2024-07-03 10:43AM EDT | 86.50 | 0.06 | 0.03 | 0.29 | -0.01 | -14.29% | 1 | 49 | 31.93% |
| XLE240712P00087000 | 2024-07-03 10:32AM EDT | 87.00 | 0.03 | 0.02 | 0.07 | -0.05 | -62.50% | 9 | 325 | 20.51% |
| XLE240712P00087500 | 2024-07-03 10:16AM EDT | 87.50 | 0.08 | 0.05 | 0.29 | -0.05 | -38.46% | 5 | 266 | 27.30% |
| XLE240712P00088000 | 2024-07-03 10:28AM EDT | 88.00 | 0.08 | 0.00 | 0.31 | -0.07 | -46.67% | 11 | 0 | 25.49% |
| XLE240712P00088500 | 2024-07-02 3:39PM EDT | 88.50 | 0.21 | 0.01 | 1.29 | 0.00 | - | 77 | 0 | 44.73% |
| XLE240712P00089000 | 2024-07-03 12:27PM EDT | 89.00 | 0.18 | 0.17 | 0.21 | -0.15 | -45.45% | 30 | 0 | 17.82% |
| XLE240712P00089500 | 2024-07-03 1:03PM EDT | 89.50 | 0.25 | 0.04 | 0.30 | -0.18 | -41.86% | 118 | 0 | 17.73% |
| XLE240712P00090000 | 2024-07-03 1:13PM EDT | 90.00 | 0.31 | 0.30 | 0.67 | -0.30 | -49.18% | 55 | 0 | 22.75% |
| XLE240712P00090500 | 2024-07-03 1:06PM EDT | 90.50 | 0.52 | 0.44 | 0.52 | -0.16 | -23.53% | 115 | 0 | 16.60% |
| XLE240712P00091000 | 2024-07-03 12:52PM EDT | 91.00 | 0.65 | 0.61 | 0.70 | -0.28 | -30.11% | 69 | 487 | 16.46% |
| XLE240712P00091500 | 2024-07-03 12:49PM EDT | 91.50 | 0.90 | 0.75 | 1.05 | -0.33 | -26.83% | 58 | 1,743 | 18.58% |
| XLE240712P00092000 | 2024-07-03 12:32PM EDT | 92.00 | 1.10 | 1.04 | 1.33 | -0.51 | -31.68% | 39 | 0 | 18.75% |
| XLE240712P00092500 | 2024-07-02 1:32PM EDT | 92.50 | 1.22 | 1.29 | 1.55 | -0.75 | -38.07% | 2 | 0 | 17.19% |
| XLE240712P00093000 | 2024-07-03 12:20PM EDT | 93.00 | 1.78 | 1.12 | 2.09 | -0.86 | -32.58% | 35 | 0 | 21.05% |
| XLE240712P00094000 | 2024-06-21 10:05AM EDT | 94.00 | 4.34 | 2.17 | 2.78 | 0.00 | - | 2 | 6 | 19.73% |
| XLE240712P00097000 | 2024-06-11 12:47PM EDT | 97.00 | 7.22 | 4.35 | 6.75 | 0.00 | - | - | 0 | 56.30% |
