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26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726C00084000 | 2024-06-24 10:46AM EDT | 84.00 | 7.35 | 6.40 | 9.75 | 0.00 | - | - | 0 | 58.45% |
| XLE240726C00087000 | 2024-06-24 2:06PM EDT | 87.00 | 5.10 | 4.10 | 6.70 | 0.00 | - | 1 | 2 | 45.19% |
| XLE240726C00087500 | 2024-07-02 10:04AM EDT | 87.50 | 5.02 | 3.65 | 5.55 | 0.00 | - | 26 | 0 | 34.94% |
| XLE240726C00088000 | 2024-07-01 3:19PM EDT | 88.00 | 4.04 | 3.95 | 5.10 | 0.00 | - | 30 | 37 | 33.52% |
| XLE240726C00088500 | 2024-07-03 9:46AM EDT | 88.50 | 3.70 | 3.55 | 3.95 | +0.30 | +8.82% | 5 | 0 | 23.24% |
| XLE240726C00089000 | 2024-07-01 10:14AM EDT | 89.00 | 3.41 | 2.85 | 3.70 | 0.00 | - | 4 | 0 | 24.44% |
| XLE240726C00089500 | 2024-07-02 9:56AM EDT | 89.50 | 3.25 | 2.80 | 4.05 | 0.00 | - | 75 | 0 | 32.25% |
| XLE240726C00090000 | 2024-07-03 12:37PM EDT | 90.00 | 2.67 | 2.50 | 2.94 | +0.43 | +19.20% | 1 | 0 | 22.95% |
| XLE240726C00090500 | 2024-07-03 10:23AM EDT | 90.50 | 2.36 | 1.29 | 4.60 | +0.40 | +20.41% | 19 | 76 | 44.61% |
| XLE240726C00091000 | 2024-07-03 12:14PM EDT | 91.00 | 1.89 | 1.71 | 2.09 | +0.17 | +9.88% | 53 | 0 | 19.83% |
| XLE240726C00091500 | 2024-07-03 11:05AM EDT | 91.50 | 1.74 | 1.42 | 1.82 | +0.20 | +12.99% | 14 | 0 | 19.70% |
| XLE240726C00092000 | 2024-07-03 12:42PM EDT | 92.00 | 1.46 | 1.34 | 1.55 | +0.14 | +10.61% | 80 | 0 | 19.31% |
| XLE240726C00092500 | 2024-07-03 11:25AM EDT | 92.50 | 1.15 | 0.95 | 1.54 | +0.27 | +30.68% | 6 | 0 | 21.56% |
| XLE240726C00093000 | 2024-07-03 12:46PM EDT | 93.00 | 1.00 | 0.80 | 1.14 | +0.12 | +13.64% | 86 | 0 | 19.26% |
| XLE240726C00093500 | 2024-07-02 9:48AM EDT | 93.50 | 1.05 | 0.71 | 0.94 | 0.00 | - | 1 | 0 | 18.90% |
| XLE240726C00094000 | 2024-07-03 12:06PM EDT | 94.00 | 0.63 | 0.55 | 0.72 | +0.11 | +21.15% | 6 | 79 | 18.02% |
| XLE240726C00094500 | 2024-07-02 11:57AM EDT | 94.50 | 0.52 | 0.32 | 0.62 | 0.00 | - | 1 | 0 | 18.36% |
| XLE240726C00095000 | 2024-07-03 12:17PM EDT | 95.00 | 0.41 | 0.40 | 0.52 | +0.05 | +13.89% | 4 | 260 | 18.51% |
| XLE240726C00095500 | 2024-07-01 3:28PM EDT | 95.50 | 0.37 | 0.18 | 0.56 | -0.01 | -2.63% | 1 | 0 | 20.61% |
| XLE240726C00096000 | 2024-07-02 3:46PM EDT | 96.00 | 0.23 | 0.05 | 0.32 | 0.00 | - | 41 | 0 | 18.07% |
| XLE240726C00097000 | 2024-07-03 11:48AM EDT | 97.00 | 0.16 | 0.04 | 0.38 | +0.02 | +14.29% | 1 | 0 | 21.75% |
| XLE240726C00098000 | 2024-07-01 9:59AM EDT | 98.00 | 0.18 | 0.10 | 0.12 | 0.00 | - | 1 | 0 | 17.92% |
| XLE240726C00099000 | 2024-06-28 3:50PM EDT | 99.00 | 0.12 | 0.05 | 0.26 | 0.00 | - | 85 | 0 | 24.02% |
| XLE240726C00100000 | 2024-07-03 12:41PM EDT | 100.00 | 0.13 | 0.03 | 0.13 | +0.01 | +8.33% | 4 | 0 | 22.27% |
| XLE240726C00101000 | 2024-07-01 3:28PM EDT | 101.00 | 0.05 | 0.03 | 0.63 | 0.00 | - | 1 | 0 | 36.40% |
| XLE240726C00105000 | 2024-06-20 2:03PM EDT | 105.00 | 0.24 | 0.00 | 0.56 | 0.00 | - | - | 0 | 44.09% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726P00075000 | 2024-06-07 3:45PM EDT | 75.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | 1 | 0 | 62.50% |
| XLE240726P00080000 | 2024-07-01 3:28PM EDT | 80.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 26 | 26 | 30.86% |
| XLE240726P00083000 | 2024-07-02 1:43PM EDT | 83.00 | 0.08 | 0.03 | 0.18 | -0.01 | -11.11% | 10 | 0 | 26.47% |
| XLE240726P00084000 | 2024-07-03 12:41PM EDT | 84.00 | 0.12 | 0.02 | 0.12 | -0.01 | -7.69% | 4 | 0 | 21.78% |
| XLE240726P00084500 | 2024-07-03 1:03PM EDT | 84.50 | 0.09 | 0.00 | 0.31 | -0.04 | -30.77% | 221 | 0 | 26.07% |
| XLE240726P00085000 | 2024-07-03 10:07AM EDT | 85.00 | 0.11 | 0.02 | 0.16 | -0.05 | -31.25% | 121 | 0 | 20.70% |
| XLE240726P00085500 | 2024-07-02 1:23PM EDT | 85.50 | 0.20 | 0.02 | 1.08 | 0.00 | - | 1 | 0 | 36.60% |
| XLE240726P00086000 | 2024-07-02 1:43PM EDT | 86.00 | 0.24 | 0.09 | 0.21 | 0.00 | - | 3 | 0 | 19.53% |
| XLE240726P00086500 | 2024-07-02 1:25PM EDT | 86.50 | 0.30 | 0.18 | 0.21 | 0.00 | - | 1 | 0 | 18.16% |
| XLE240726P00087000 | 2024-07-03 10:07AM EDT | 87.00 | 0.24 | 0.04 | 0.26 | -0.13 | -35.14% | 5 | 0 | 17.92% |
| XLE240726P00087500 | 2024-07-02 3:08PM EDT | 87.50 | 0.40 | 0.22 | 1.47 | 0.00 | - | 5 | 0 | 34.30% |
| XLE240726P00088000 | 2024-07-03 1:14PM EDT | 88.00 | 0.38 | 0.20 | 0.57 | -0.16 | -29.63% | 41 | 0 | 20.19% |
| XLE240726P00088500 | 2024-07-02 9:58AM EDT | 88.50 | 0.43 | 0.24 | 0.63 | 0.00 | - | 1 | 68 | 19.34% |
| XLE240726P00089000 | 2024-07-03 12:58PM EDT | 89.00 | 0.54 | 0.43 | 0.73 | -0.16 | -22.86% | 26 | 101 | 18.87% |
| XLE240726P00089500 | 2024-07-03 10:07AM EDT | 89.50 | 0.65 | 0.56 | 0.84 | -0.09 | -12.16% | 3 | 76 | 18.34% |
| XLE240726P00090000 | 2024-07-03 12:58PM EDT | 90.00 | 0.80 | 0.60 | 0.94 | -0.24 | -23.08% | 80 | 0 | 17.48% |
| XLE240726P00090500 | 2024-07-03 12:06PM EDT | 90.50 | 1.00 | 0.89 | 1.14 | -0.20 | -16.67% | 14 | 0 | 17.58% |
| XLE240726P00091000 | 2024-07-03 12:58PM EDT | 91.00 | 1.16 | 1.04 | 1.24 | -0.27 | -18.88% | 22 | 51 | 16.31% |
| XLE240726P00091500 | 2024-07-03 12:40PM EDT | 91.50 | 1.39 | 1.21 | 1.63 | -0.07 | -4.79% | 1 | 0 | 17.95% |
| XLE240726P00092000 | 2024-07-03 12:41PM EDT | 92.00 | 1.63 | 1.52 | 1.74 | -0.39 | -19.31% | 5 | 22 | 16.26% |
| XLE240726P00092500 | 2024-07-03 9:49AM EDT | 92.50 | 1.92 | 1.62 | 2.07 | +0.05 | +2.67% | 30 | 0 | 16.68% |
| XLE240726P00093000 | 2024-07-03 12:20PM EDT | 93.00 | 2.18 | 2.05 | 2.53 | -0.26 | -10.66% | 36 | 11 | 18.34% |
| XLE240726P00094000 | 2024-06-20 9:32AM EDT | 94.00 | 5.32 | 2.48 | 3.40 | 0.00 | - | - | 0 | 20.66% |
| XLE240726P00095000 | 2024-06-27 3:15PM EDT | 95.00 | 4.66 | 3.25 | 4.15 | 0.00 | - | - | 0 | 20.80% |
| XLE240726P00096000 | 2024-06-24 3:04PM EDT | 96.00 | 4.82 | 4.20 | 5.10 | 0.00 | - | 13 | 0 | 23.15% |
