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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00045000 | 2024-01-19 12:04PM EDT | 45.00 | 35.40 | 38.50 | 42.70 | 0.00 | - | 15 | 15 | 0.00% |
| XLE240719C00050000 | 2024-04-01 1:54PM EDT | 50.00 | 45.93 | 43.80 | 48.50 | 0.00 | - | 8 | 6 | 77.34% |
| XLE240719C00055000 | 2024-02-09 12:45PM EDT | 55.00 | 29.01 | 31.30 | 36.00 | 0.00 | - | - | 12 | 0.00% |
| XLE240719C00060000 | 2024-04-17 2:01PM EDT | 60.00 | 35.05 | 34.00 | 38.50 | 0.00 | - | 1 | 3 | 60.84% |
| XLE240719C00070000 | 2024-04-24 11:40AM EDT | 70.00 | 26.45 | 24.20 | 28.95 | 0.00 | - | 1 | 3 | 76.10% |
| XLE240719C00072000 | 2024-03-13 11:15AM EDT | 72.00 | 19.04 | 25.85 | 28.00 | 0.00 | - | 6 | 12 | 71.24% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 73.00 | 25.70 | 21.05 | 25.70 | 0.00 | - | 1 | 1 | 66.94% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 74.00 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 67.33% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 75.00 | 23.39 | 19.00 | 23.85 | 0.00 | - | 52 | 511 | 63.79% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 76.00 | 18.09 | 18.65 | 23.60 | 0.00 | - | 10 | 17 | 67.72% |
| XLE240719C00077000 | 2024-03-26 1:49PM EDT | 77.00 | 17.10 | 17.65 | 22.60 | 0.00 | - | 9 | 24 | 65.39% |
| XLE240719C00078000 | 2024-04-01 1:01PM EDT | 78.00 | 18.40 | 16.00 | 20.85 | 0.00 | - | 50 | 330 | 57.18% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 79.00 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240719C00080000 | 2024-04-05 2:21PM EDT | 80.00 | 19.45 | 14.25 | 19.00 | 0.00 | - | 1 | 602 | 53.98% |
| XLE240719C00081000 | 2024-04-16 10:27AM EDT | 81.00 | 13.96 | 13.35 | 18.00 | 0.00 | - | 1 | 197 | 51.79% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 82.00 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 44.35% |
| XLE240719C00083000 | 2024-04-23 3:14PM EDT | 83.00 | 14.00 | 11.10 | 15.95 | 0.00 | - | 2 | 269 | 47.07% |
| XLE240719C00084000 | 2024-04-22 11:31AM EDT | 84.00 | 12.48 | 10.50 | 15.10 | 0.00 | - | 6 | 1,040 | 45.95% |
| XLE240719C00085000 | 2024-04-26 4:01PM EDT | 85.00 | 11.80 | 11.50 | 14.50 | -0.55 | -4.45% | 23 | 857 | 46.46% |
| XLE240719C00086000 | 2024-04-19 10:52AM EDT | 86.00 | 10.87 | 8.70 | 13.20 | 0.00 | - | 1 | 476 | 42.21% |
| XLE240719C00087000 | 2024-04-26 10:39AM EDT | 87.00 | 9.33 | 7.80 | 12.15 | -0.87 | -8.53% | 1 | 365 | 39.65% |
| XLE240719C00088000 | 2024-04-19 12:27PM EDT | 88.00 | 8.78 | 6.75 | 11.50 | 0.00 | - | 2 | 389 | 39.64% |
| XLE240719C00089000 | 2024-04-19 12:28PM EDT | 89.00 | 8.05 | 6.25 | 10.90 | 0.00 | - | 14 | 5,412 | 39.78% |
| XLE240719C00090000 | 2024-04-26 11:17AM EDT | 90.00 | 7.29 | 7.45 | 9.40 | -1.30 | -15.13% | 30 | 1,041 | 34.39% |
| XLE240719C00091000 | 2024-04-26 12:10PM EDT | 91.00 | 6.85 | 4.95 | 9.40 | -0.74 | -9.75% | 2 | 514 | 37.93% |
| XLE240719C00092000 | 2024-04-25 1:14PM EDT | 92.00 | 6.57 | 3.85 | 8.50 | 0.00 | - | 1 | 451 | 35.99% |
| XLE240719C00093000 | 2024-04-26 11:30AM EDT | 93.00 | 5.00 | 4.00 | 7.95 | -1.30 | -20.63% | 15 | 236 | 35.96% |
| XLE240719C00094000 | 2024-04-25 2:23PM EDT | 94.00 | 5.39 | 2.68 | 7.35 | 0.00 | - | 3 | 621 | 35.52% |
| XLE240719C00095000 | 2024-04-26 3:19PM EDT | 95.00 | 4.35 | 2.75 | 5.15 | -0.50 | -10.31% | 115 | 7,992 | 26.15% |
| XLE240719C00096000 | 2024-04-26 4:03PM EDT | 96.00 | 3.80 | 3.05 | 4.30 | -0.50 | -11.63% | 188 | 1,947 | 24.15% |
| XLE240719C00097000 | 2024-04-26 3:27PM EDT | 97.00 | 3.20 | 0.98 | 5.50 | -0.47 | -12.81% | 2,922 | 2,607 | 33.15% |
| XLE240719C00098000 | 2024-04-26 3:59PM EDT | 98.00 | 2.70 | 0.48 | 5.00 | -0.60 | -18.18% | 67 | 865 | 32.73% |
| XLE240719C00099000 | 2024-04-26 1:42PM EDT | 99.00 | 2.28 | 0.50 | 5.00 | -0.56 | -19.72% | 14 | 1,487 | 34.92% |
| XLE240719C00100000 | 2024-04-26 3:21PM EDT | 100.00 | 2.03 | 0.30 | 2.45 | +0.12 | +6.28% | 500 | 6,305 | 22.67% |
| XLE240719C00105000 | 2024-04-26 3:50PM EDT | 105.00 | 0.80 | 0.56 | 2.00 | -0.20 | -20.00% | 115 | 2,467 | 28.24% |
| XLE240719C00110000 | 2024-04-26 11:30AM EDT | 110.00 | 0.25 | 0.00 | 0.32 | -0.14 | -35.90% | 21 | 11,394 | 19.92% |
| XLE240719C00115000 | 2024-04-23 2:13PM EDT | 115.00 | 0.17 | 0.10 | 0.33 | 0.00 | - | 13 | 512 | 24.76% |
| XLE240719C00120000 | 2024-04-22 10:42AM EDT | 120.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 10 | 283 | 41.28% |
| XLE240719C00125000 | 2024-04-19 3:33PM EDT | 125.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 780 | 30.08% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00045000 | 2024-03-05 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 241 | 90.87% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 66.89% |
| XLE240719P00055000 | 2024-03-25 1:47PM EDT | 55.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 240 | 244 | 85.21% |
| XLE240719P00060000 | 2024-04-12 1:32PM EDT | 60.00 | 0.08 | 0.00 | 2.65 | 0.00 | - | 1 | 232 | 76.51% |
| XLE240719P00065000 | 2024-04-12 11:51AM EDT | 65.00 | 0.14 | 0.00 | 1.93 | 0.00 | - | 1 | 1,103 | 60.55% |
| XLE240719P00070000 | 2024-04-25 2:29PM EDT | 70.00 | 0.06 | 0.00 | 1.62 | 0.00 | - | 2 | 1,314 | 59.72% |
| XLE240719P00071000 | 2024-03-28 1:19PM EDT | 71.00 | 0.13 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 59.18% |
| XLE240719P00072000 | 2024-04-25 10:47AM EDT | 72.00 | 0.06 | 0.04 | 1.50 | 0.00 | - | 1 | 78 | 54.37% |
| XLE240719P00073000 | 2024-04-25 10:46AM EDT | 73.00 | 0.08 | 0.05 | 1.58 | 0.00 | - | 1 | 54 | 53.35% |
| XLE240719P00074000 | 2024-04-25 10:46AM EDT | 74.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 1 | 139 | 55.76% |
| XLE240719P00075000 | 2024-04-25 10:46AM EDT | 75.00 | 0.10 | 0.06 | 0.75 | 0.00 | - | 1 | 201 | 39.55% |
| XLE240719P00076000 | 2024-04-25 10:29AM EDT | 76.00 | 0.11 | 0.08 | 1.70 | 0.00 | - | 1 | 173 | 48.80% |
| XLE240719P00077000 | 2024-04-25 10:26AM EDT | 77.00 | 0.13 | 0.01 | 1.63 | 0.00 | - | 1 | 122 | 46.19% |
| XLE240719P00078000 | 2024-04-25 10:25AM EDT | 78.00 | 0.16 | 0.00 | 1.68 | 0.00 | - | 1 | 582 | 44.78% |
| XLE240719P00079000 | 2024-04-25 10:25AM EDT | 79.00 | 0.19 | 0.01 | 1.78 | 0.00 | - | 1 | 462 | 43.80% |
| XLE240719P00080000 | 2024-04-26 2:37PM EDT | 80.00 | 0.19 | 0.00 | 1.80 | +0.01 | +5.56% | 33 | 3,828 | 42.07% |
| XLE240719P00081000 | 2024-04-25 10:05AM EDT | 81.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 372 | 43.12% |
| XLE240719P00082000 | 2024-04-25 9:58AM EDT | 82.00 | 0.32 | 0.00 | 2.28 | 0.00 | - | 1 | 571 | 42.16% |
| XLE240719P00083000 | 2024-04-26 10:17AM EDT | 83.00 | 0.38 | 0.00 | 2.43 | 0.00 | - | 4 | 127 | 41.31% |
| XLE240719P00084000 | 2024-04-25 11:59AM EDT | 84.00 | 0.44 | 0.00 | 1.45 | 0.00 | - | 65 | 4,116 | 31.54% |
| XLE240719P00085000 | 2024-04-26 2:03PM EDT | 85.00 | 0.52 | 0.00 | 2.55 | +0.03 | +6.12% | 6 | 1,580 | 38.09% |
| XLE240719P00086000 | 2024-04-25 3:52PM EDT | 86.00 | 0.55 | 0.01 | 2.00 | 0.00 | - | 5 | 84 | 32.07% |
| XLE240719P00087000 | 2024-04-26 11:17AM EDT | 87.00 | 0.90 | 0.17 | 2.00 | +0.23 | +34.33% | 4,203 | 5,317 | 30.10% |
| XLE240719P00088000 | 2024-04-26 4:13PM EDT | 88.00 | 1.01 | 0.48 | 1.05 | +0.06 | +6.32% | 25 | 958 | 21.08% |
| XLE240719P00089000 | 2024-04-26 2:23PM EDT | 89.00 | 1.08 | 0.03 | 4.00 | +0.12 | +12.50% | 4,203 | 2,299 | 38.82% |
| XLE240719P00090000 | 2024-04-26 3:03PM EDT | 90.00 | 1.25 | 0.23 | 4.10 | 0.00 | - | 41 | 5,739 | 37.06% |
| XLE240719P00091000 | 2024-04-26 2:31PM EDT | 91.00 | 1.54 | 0.62 | 5.00 | -0.19 | -10.98% | 104 | 466 | 39.92% |
| XLE240719P00092000 | 2024-04-26 2:31PM EDT | 92.00 | 1.82 | 0.25 | 4.90 | +0.14 | +8.33% | 38 | 312 | 36.80% |
| XLE240719P00093000 | 2024-04-26 3:54PM EDT | 93.00 | 2.14 | 0.50 | 5.00 | -0.16 | -6.96% | 22 | 1,226 | 34.79% |
| XLE240719P00094000 | 2024-04-26 10:52AM EDT | 94.00 | 2.92 | 1.89 | 5.00 | +0.65 | +28.63% | 2 | 853 | 32.14% |
| XLE240719P00095000 | 2024-04-26 3:03PM EDT | 95.00 | 2.86 | 2.50 | 5.50 | +0.27 | +10.42% | 50 | 1,165 | 32.15% |
| XLE240719P00096000 | 2024-04-26 2:43PM EDT | 96.00 | 3.35 | 2.01 | 6.00 | +0.25 | +8.06% | 2,912 | 2,278 | 32.03% |
| XLE240719P00097000 | 2024-04-25 1:48PM EDT | 97.00 | 3.65 | 2.77 | 6.50 | 0.00 | - | 11 | 1,279 | 31.75% |
| XLE240719P00098000 | 2024-04-26 2:02PM EDT | 98.00 | 4.45 | 3.00 | 7.00 | -0.10 | -2.20% | 2 | 989 | 31.32% |
| XLE240719P00099000 | 2024-04-18 3:06PM EDT | 99.00 | 6.73 | 2.83 | 7.40 | 0.00 | - | 1 | 1,385 | 30.20% |
| XLE240719P00100000 | 2024-04-23 3:18PM EDT | 100.00 | 5.80 | 4.10 | 8.00 | 0.00 | - | 3 | 3,543 | 30.02% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 105.00 | 10.36 | 7.20 | 11.70 | 0.00 | - | 2 | 45 | 31.09% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 110.00 | 13.52 | 12.00 | 16.50 | 0.00 | - | 5 | 0 | 36.91% |
