Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca 延遲價格。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9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930C00060000 | 2023-12-18 1:18PM EDT | 60.00 | 26.43 | 19.75 | 23.00 | 0.00 | - | 1 | 296 | 0.00% |
| XLE240930C00065000 | 2024-01-10 11:50AM EDT | 65.00 | 18.80 | 20.25 | 20.85 | 0.00 | - | 1 | 16 | 0.00% |
| XLE240930C00069000 | 2023-11-29 11:16AM EDT | 69.00 | 18.20 | 17.55 | 17.80 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 70.00 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 0.00% |
| XLE240930C00071000 | 2024-02-15 1:06PM EDT | 71.00 | 16.30 | 19.00 | 23.45 | 0.00 | - | 30 | 30 | 0.00% |
| XLE240930C00072000 | 2024-01-30 11:03AM EDT | 72.00 | 14.37 | 15.75 | 15.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240930C00073000 | 2023-12-12 4:30PM EDT | 73.00 | 12.30 | 11.90 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| XLE240930C00074000 | 2023-11-10 2:15PM EDT | 74.00 | 13.90 | 10.25 | 13.55 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 75.00 | 21.30 | 19.85 | 24.50 | 0.00 | - | 2 | 9 | 50.81% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 76.00 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 0.00% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 77.00 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLE240930C00078000 | 2024-03-25 1:22PM EDT | 78.00 | 17.50 | 17.10 | 21.80 | 0.00 | - | 1 | 32 | 47.41% |
| XLE240930C00079000 | 2024-03-18 9:30AM EDT | 79.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| XLE240930C00080000 | 2024-04-19 2:01PM EDT | 80.00 | 16.90 | 15.00 | 19.45 | 0.00 | - | 10 | 79 | 42.10% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 81.00 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 42.84% |
| XLE240930C00082000 | 2024-04-10 1:53PM EDT | 82.00 | 17.75 | 13.30 | 18.00 | 0.00 | - | 10 | 93 | 41.65% |
| XLE240930C00083000 | 2024-04-16 2:32PM EDT | 83.00 | 13.85 | 12.50 | 16.85 | 0.00 | - | 12 | 53 | 39.19% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 84.00 | 13.10 | 12.10 | 16.50 | 0.00 | - | 2 | 57 | 40.69% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 85.00 | 13.69 | 10.75 | 15.50 | 0.00 | - | 1 | 413 | 38.93% |
| XLE240930C00086000 | 2024-04-17 9:50AM EDT | 86.00 | 12.10 | 10.10 | 14.80 | 0.00 | - | 2 | 66 | 38.59% |
| XLE240930C00087000 | 2024-04-26 3:01PM EDT | 87.00 | 11.65 | 9.30 | 14.00 | -0.25 | -2.10% | 4 | 39 | 37.71% |
| XLE240930C00088000 | 2024-04-22 11:25AM EDT | 88.00 | 10.56 | 8.30 | 13.00 | 0.00 | - | 10 | 165 | 35.90% |
| XLE240930C00089000 | 2024-04-26 10:09AM EDT | 89.00 | 9.57 | 7.75 | 12.35 | -0.90 | -8.60% | 1 | 66 | 35.62% |
| XLE240930C00090000 | 2024-04-23 1:20PM EDT | 90.00 | 9.28 | 7.00 | 11.50 | -0.27 | -2.83% | 1 | 209 | 34.41% |
| XLE240930C00091000 | 2024-04-11 9:48AM EDT | 91.00 | 10.53 | 6.00 | 10.65 | 0.00 | - | 10 | 90 | 33.15% |
| XLE240930C00092000 | 2024-04-19 10:52AM EDT | 92.00 | 8.10 | 5.75 | 10.50 | 0.00 | - | 2 | 120 | 34.79% |
| XLE240930C00093000 | 2024-04-25 11:09AM EDT | 93.00 | 7.38 | 5.10 | 9.00 | 0.00 | - | 2 | 83 | 30.73% |
| XLE240930C00094000 | 2024-04-24 2:36PM EDT | 94.00 | 6.74 | 4.15 | 8.70 | 0.00 | - | 1 | 98 | 31.57% |
| XLE240930C00095000 | 2024-04-26 10:33AM EDT | 95.00 | 5.70 | 5.70 | 7.55 | -0.30 | -5.00% | 5 | 188 | 28.88% |
| XLE240930C00096000 | 2024-04-26 3:00PM EDT | 96.00 | 5.55 | 3.20 | 7.65 | +0.30 | +5.71% | 2 | 219 | 31.16% |
| XLE240930C00097000 | 2024-04-24 2:37PM EDT | 97.00 | 5.10 | 4.50 | 6.80 | 0.00 | - | 1 | 44 | 29.53% |
| XLE240930C00098000 | 2024-04-26 10:07AM EDT | 98.00 | 4.20 | 2.00 | 5.95 | -0.60 | -12.50% | 6 | 43 | 27.83% |
| XLE240930C00099000 | 2024-04-26 10:05AM EDT | 99.00 | 3.75 | 2.06 | 6.50 | -0.69 | -15.54% | 21 | 82 | 31.65% |
| XLE240930C00100000 | 2024-04-26 10:41AM EDT | 100.00 | 3.26 | 1.61 | 6.00 | -0.44 | -11.89% | 1 | 441 | 31.20% |
| XLE240930C00101000 | 2024-04-24 2:37PM EDT | 101.00 | 3.35 | 0.87 | 5.45 | 0.00 | - | 1 | 177 | 30.45% |
| XLE240930C00102000 | 2024-04-18 3:29PM EDT | 102.00 | 2.66 | 0.57 | 4.60 | 0.00 | - | 151 | 471 | 28.38% |
| XLE240930C00103000 | 2024-04-26 9:33AM EDT | 103.00 | 2.49 | 0.58 | 4.55 | -0.96 | -27.83% | 1 | 17 | 29.52% |
| XLE240930C00104000 | 2024-04-23 10:36AM EDT | 104.00 | 2.29 | 0.46 | 4.25 | 0.00 | - | 6 | 132 | 29.55% |
| XLE240930C00105000 | 2024-04-23 1:20PM EDT | 105.00 | 2.20 | 0.39 | 4.25 | 0.00 | - | 5 | 67 | 30.81% |
| XLE240930C00110000 | 2024-04-24 3:20PM EDT | 110.00 | 1.14 | 0.22 | 3.10 | 0.00 | - | 2 | 353 | 31.29% |
| XLE240930C00115000 | 2024-04-23 9:30AM EDT | 115.00 | 0.60 | 0.07 | 1.15 | 0.00 | - | 2 | 210 | 25.17% |
| XLE240930C00125000 | 2024-04-22 2:22PM EDT | 125.00 | 0.18 | 0.04 | 1.48 | 0.00 | - | 10 | 75 | 34.85% |
認沽盤範圍2024年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930P00060000 | 2024-04-12 1:00PM EDT | 60.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 1 | 89 | 57.01% |
| XLE240930P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 5 | 254 | 42.38% |
| XLE240930P00067000 | 2024-04-12 1:00PM EDT | 67.00 | 0.19 | 0.00 | 1.58 | 0.00 | - | 1 | 44 | 47.93% |
| XLE240930P00068000 | 2024-04-12 12:52PM EDT | 68.00 | 0.20 | 0.00 | 1.37 | 0.00 | - | 2 | 52 | 44.47% |
| XLE240930P00069000 | 2024-04-23 1:27PM EDT | 69.00 | 0.20 | 0.01 | 1.55 | 0.00 | - | 1 | 308 | 44.68% |
| XLE240930P00070000 | 2024-04-24 1:10PM EDT | 70.00 | 0.24 | 0.00 | 1.47 | 0.00 | - | 1 | 1,586 | 42.51% |
| XLE240930P00071000 | 2024-03-05 4:33PM EDT | 71.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 1 | 111 | 33.96% |
| XLE240930P00072000 | 2024-01-30 3:03PM EDT | 72.00 | 1.84 | 0.22 | 4.80 | 0.00 | - | 2 | 122 | 62.44% |
| XLE240930P00073000 | 2024-04-15 3:07PM EDT | 73.00 | 0.43 | 0.00 | 1.65 | 0.00 | - | 2 | 89 | 39.71% |
| XLE240930P00074000 | 2024-04-09 2:57PM EDT | 74.00 | 0.38 | 0.00 | 1.89 | 0.00 | - | 1 | 116 | 40.10% |
| XLE240930P00075000 | 2024-04-15 9:48AM EDT | 75.00 | 0.43 | 0.06 | 1.82 | 0.00 | - | 23 | 46 | 38.12% |
| XLE240930P00076000 | 2024-04-05 10:17AM EDT | 76.00 | 0.53 | 0.06 | 1.91 | 0.00 | - | 1 | 605 | 37.33% |
| XLE240930P00077000 | 2024-04-12 12:10PM EDT | 77.00 | 0.55 | 0.07 | 2.02 | 0.00 | - | 1 | 73 | 36.63% |
| XLE240930P00078000 | 2024-04-19 1:50PM EDT | 78.00 | 0.78 | 0.09 | 0.98 | 0.00 | - | 2 | 76 | 27.49% |
| XLE240930P00079000 | 2024-04-24 10:45AM EDT | 79.00 | 0.66 | 0.00 | 2.27 | 0.00 | - | 1 | 70 | 35.33% |
| XLE240930P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 0.74 | 0.29 | 2.16 | 0.00 | - | 7 | 1,061 | 33.15% |
| XLE240930P00081000 | 2024-04-09 12:12PM EDT | 81.00 | 0.90 | 0.02 | 2.57 | 0.00 | - | 1 | 129 | 34.13% |
| XLE240930P00082000 | 2024-04-18 1:47PM EDT | 82.00 | 1.45 | 0.03 | 2.99 | 0.00 | - | 2 | 27 | 34.95% |
| XLE240930P00083000 | 2024-04-12 9:36AM EDT | 83.00 | 0.98 | 0.03 | 2.94 | 0.00 | - | 1 | 973 | 33.11% |
| XLE240930P00084000 | 2024-04-26 11:50AM EDT | 84.00 | 1.27 | 0.04 | 3.15 | 0.00 | - | 1 | 30 | 32.64% |
| XLE240930P00085000 | 2024-04-24 2:28PM EDT | 85.00 | 1.39 | 0.25 | 2.50 | 0.00 | - | 1 | 186 | 27.69% |
| XLE240930P00086000 | 2024-04-15 3:33PM EDT | 86.00 | 1.95 | 0.15 | 3.70 | 0.00 | - | 2 | 139 | 32.15% |
| XLE240930P00087000 | 2024-04-12 3:38PM EDT | 87.00 | 2.10 | 0.31 | 3.95 | 0.00 | - | 1 | 58 | 31.67% |
| XLE240930P00088000 | 2024-04-25 9:53AM EDT | 88.00 | 2.08 | 0.36 | 2.10 | 0.00 | - | 5 | 56 | 21.13% |
| XLE240930P00089000 | 2024-04-26 11:50AM EDT | 89.00 | 2.31 | 0.43 | 4.40 | +0.10 | +4.52% | 1 | 190 | 30.29% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 90.00 | 2.49 | 0.48 | 4.75 | 0.00 | - | 1 | 192 | 30.04% |
| XLE240930P00091000 | 2024-04-24 12:59PM EDT | 91.00 | 2.82 | 0.53 | 4.95 | 0.00 | - | 124 | 251 | 29.08% |
| XLE240930P00092000 | 2024-04-24 2:38PM EDT | 92.00 | 3.10 | 0.58 | 5.05 | 0.00 | - | 32 | 67 | 27.64% |
| XLE240930P00093000 | 2024-04-25 2:03PM EDT | 93.00 | 3.25 | 1.12 | 5.15 | 0.00 | - | 10 | 32 | 26.15% |
| XLE240930P00094000 | 2024-04-23 9:47AM EDT | 94.00 | 4.20 | 1.55 | 5.60 | 0.00 | - | 41 | 73 | 26.04% |
| XLE240930P00095000 | 2024-04-23 9:50AM EDT | 95.00 | 4.60 | 2.07 | 6.50 | 0.00 | - | 73 | 130 | 27.64% |
| XLE240930P00096000 | 2024-04-23 9:33AM EDT | 96.00 | 4.90 | 2.62 | 7.00 | -0.40 | -7.55% | 10 | 39 | 27.52% |
| XLE240930P00097000 | 2024-04-26 10:51AM EDT | 97.00 | 5.60 | 2.50 | 6.75 | +0.35 | +6.67% | 4 | 36 | 24.30% |
| XLE240930P00098000 | 2024-04-26 1:38PM EDT | 98.00 | 5.75 | 3.25 | 7.90 | +0.58 | +11.22% | 1 | 25 | 26.60% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 100.00 | 7.60 | 4.55 | 9.15 | 0.00 | - | 12 | 12 | 26.72% |
| XLE240930P00101000 | 2024-04-01 3:34PM EDT | 101.00 | 7.80 | 5.10 | 9.75 | 0.00 | - | - | 1 | 26.55% |
| XLE240930P00103000 | 2023-10-26 9:36AM EDT | 103.00 | 18.70 | 16.80 | 21.00 | 0.00 | - | - | 0 | 58.23% |
| XLE240930P00104000 | 2023-11-27 1:23PM EDT | 104.00 | 20.55 | 17.50 | 19.75 | 0.00 | - | - | 6 | 54.50% |
