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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220C00060000 | 2024-04-10 2:42PM EDT | 60.00 | 39.00 | 34.30 | 39.00 | 0.00 | - | 10 | 13 | 60.30% |
| XLE241220C00065000 | 2024-04-12 2:32PM EDT | 65.00 | 32.62 | 29.70 | 34.50 | 0.00 | - | 1 | 10 | 55.64% |
| XLE241220C00070000 | 2024-03-25 10:02AM EDT | 70.00 | 25.35 | 27.00 | 27.95 | 0.00 | - | 20 | 39 | 39.33% |
| XLE241220C00071000 | 2024-04-15 12:48PM EDT | 71.00 | 26.55 | 24.00 | 28.80 | 0.00 | - | - | 5 | 48.32% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 73.00 | 23.75 | 22.40 | 27.00 | 0.00 | - | 2 | 33 | 46.41% |
| XLE241220C00077000 | 2024-04-22 3:50PM EDT | 77.00 | 21.08 | 18.55 | 23.25 | 0.00 | - | 4 | 108 | 41.82% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 78.00 | 20.51 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 41.49% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 79.00 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 41.13% |
| XLE241220C00080000 | 2024-04-25 1:04PM EDT | 80.00 | 19.16 | 16.30 | 21.00 | 0.00 | - | 5 | 63 | 40.72% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 81.00 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 20.89% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 82.00 | 16.74 | 14.65 | 19.25 | 0.00 | - | 1 | 28 | 38.81% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 83.00 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 47.94% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 84.00 | 15.05 | 13.00 | 17.75 | 0.00 | - | 2 | 47 | 37.79% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 85.00 | 14.66 | 12.45 | 17.00 | 0.00 | - | 2 | 4,242 | 37.23% |
| XLE241220C00086000 | 2024-04-16 1:57PM EDT | 86.00 | 13.08 | 11.65 | 16.25 | 0.00 | - | 1 | 181 | 36.65% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 87.00 | 13.67 | 10.55 | 15.30 | 0.00 | - | 3 | 94 | 35.29% |
| XLE241220C00088000 | 2024-04-12 12:23PM EDT | 88.00 | 14.10 | 10.15 | 14.75 | 0.00 | - | 30 | 155 | 35.36% |
| XLE241220C00089000 | 2024-04-24 12:57PM EDT | 89.00 | 11.67 | 9.00 | 13.50 | 0.00 | - | 1 | 140 | 32.90% |
| XLE241220C00090000 | 2024-04-26 12:21PM EDT | 90.00 | 11.12 | 8.50 | 13.05 | -0.13 | -1.16% | 5 | 177 | 33.25% |
| XLE241220C00091000 | 2024-03-26 9:49AM EDT | 91.00 | 8.88 | 10.40 | 10.55 | 0.00 | - | 1 | 73 | 26.50% |
| XLE241220C00092000 | 2024-04-22 9:56AM EDT | 92.00 | 9.14 | 7.35 | 11.95 | -0.16 | -1.72% | 4 | 107 | 33.06% |
| XLE241220C00093000 | 2024-04-25 3:44PM EDT | 93.00 | 9.85 | 8.00 | 11.50 | 0.00 | - | 1 | 116 | 33.22% |
| XLE241220C00094000 | 2024-04-22 9:49AM EDT | 94.00 | 8.10 | 6.50 | 10.95 | 0.00 | - | 2 | 139 | 32.99% |
| XLE241220C00095000 | 2024-04-26 1:39PM EDT | 95.00 | 7.91 | 6.65 | 9.85 | -0.04 | -0.50% | 2 | 405 | 30.91% |
| XLE241220C00096000 | 2024-04-26 3:45PM EDT | 96.00 | 7.49 | 6.05 | 9.70 | +0.15 | +2.04% | 20 | 150 | 31.90% |
| XLE241220C00097000 | 2024-04-26 3:28PM EDT | 97.00 | 7.02 | 4.65 | 8.05 | +0.07 | +1.01% | 1 | 1,313 | 27.96% |
| XLE241220C00098000 | 2024-04-25 3:45PM EDT | 98.00 | 7.05 | 4.15 | 8.65 | 0.00 | - | 1 | 482 | 31.28% |
| XLE241220C00099000 | 2024-04-17 2:40PM EDT | 99.00 | 5.90 | 3.70 | 7.95 | 0.00 | - | 173 | 496 | 30.33% |
| XLE241220C00100000 | 2024-04-26 2:08PM EDT | 100.00 | 5.55 | 3.20 | 7.75 | -0.25 | -4.31% | 2 | 9,155 | 30.95% |
| XLE241220C00103000 | 2024-04-26 12:34PM EDT | 103.00 | 4.28 | 2.30 | 6.80 | -0.12 | -2.73% | 1 | 1 | 31.37% |
| XLE241220C00104000 | 2024-04-19 3:43PM EDT | 104.00 | 4.05 | 2.35 | 6.00 | 0.00 | - | 1 | 1 | 29.82% |
| XLE241220C00105000 | 2024-04-25 12:20PM EDT | 105.00 | 3.40 | 1.67 | 5.95 | -0.50 | -12.82% | 2 | 322 | 30.71% |
| XLE241220C00107000 | 2024-04-22 12:10PM EDT | 107.00 | 3.25 | 1.22 | 5.15 | 0.00 | - | 50 | 55 | 30.00% |
| XLE241220C00110000 | 2024-04-26 11:31AM EDT | 110.00 | 2.14 | 0.48 | 3.85 | -0.39 | -15.42% | 3 | 410 | 28.14% |
| XLE241220C00115000 | 2024-04-22 2:42PM EDT | 115.00 | 1.70 | 0.26 | 3.55 | 0.00 | - | 18 | 222 | 31.05% |
| XLE241220C00120000 | 2024-04-24 3:35PM EDT | 120.00 | 0.97 | 0.85 | 2.66 | 0.00 | - | 2 | 64 | 30.95% |
| XLE241220C00125000 | 2024-04-23 1:51PM EDT | 125.00 | 0.61 | 0.08 | 2.64 | 0.00 | - | 1 | 36 | 34.06% |
| XLE241220C00130000 | 2024-04-04 10:15AM EDT | 130.00 | 0.52 | 0.00 | 1.90 | 0.00 | - | 1 | 11 | 33.30% |
| XLE241220C00135000 | 2024-04-23 12:32PM EDT | 135.00 | 0.23 | 0.00 | 1.86 | 0.00 | - | 12 | 26 | 35.72% |
| XLE241220C00140000 | 2024-04-19 9:40AM EDT | 140.00 | 0.17 | 0.06 | 1.64 | 0.00 | - | 5 | 45 | 36.88% |
| XLE241220C00145000 | 2024-04-17 3:42PM EDT | 145.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 18 | 73 | 24.46% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220P00040000 | 2024-03-18 10:44AM EDT | 40.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 61.47% |
| XLE241220P00045000 | 2024-03-13 1:21PM EDT | 45.00 | 0.08 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 56.15% |
| XLE241220P00050000 | 2024-04-08 3:52PM EDT | 50.00 | 0.08 | 0.08 | 2.97 | 0.00 | - | 20,011 | 20,029 | 61.72% |
| XLE241220P00055000 | 2024-04-11 3:51PM EDT | 55.00 | 0.14 | 0.12 | 0.65 | 0.00 | - | 5 | 40,671 | 43.99% |
| XLE241220P00060000 | 2024-04-11 10:55AM EDT | 60.00 | 0.24 | 0.00 | 1.48 | 0.00 | - | 40 | 50 | 46.88% |
| XLE241220P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.33 | 0.05 | 1.05 | 0.00 | - | 5 | 1,812 | 36.79% |
| XLE241220P00070000 | 2024-04-25 9:43AM EDT | 70.00 | 0.51 | 0.00 | 2.09 | 0.00 | - | 20 | 229 | 38.60% |
| XLE241220P00071000 | 2024-04-15 3:05PM EDT | 71.00 | 0.73 | 0.18 | 2.18 | 0.00 | - | 3 | 6 | 37.90% |
| XLE241220P00072000 | 2024-04-15 3:05PM EDT | 72.00 | 0.80 | 0.19 | 0.99 | 0.00 | - | 2 | 3 | 28.54% |
| XLE241220P00073000 | 2024-04-23 11:14AM EDT | 73.00 | 0.78 | 0.12 | 2.17 | 0.00 | - | 5 | 146 | 35.35% |
| XLE241220P00074000 | 2024-04-17 3:54PM EDT | 74.00 | 1.12 | 0.01 | 2.55 | 0.00 | - | 2 | 152 | 36.26% |
| XLE241220P00075000 | 2024-04-17 3:43PM EDT | 75.00 | 1.24 | 0.03 | 2.69 | 0.00 | - | 3 | 936 | 35.73% |
| XLE241220P00076000 | 2024-04-01 3:13PM EDT | 76.00 | 1.11 | 0.03 | 2.83 | 0.00 | - | 38 | 55 | 35.18% |
| XLE241220P00077000 | 2024-04-01 3:14PM EDT | 77.00 | 1.22 | 0.16 | 3.35 | 0.00 | - | 37 | 158 | 36.45% |
| XLE241220P00078000 | 2024-04-17 3:42PM EDT | 78.00 | 1.64 | 0.04 | 3.50 | 0.00 | - | 1 | 69 | 35.83% |
| XLE241220P00079000 | 2024-04-26 11:51AM EDT | 79.00 | 1.35 | 0.00 | 3.65 | -0.40 | -22.86% | 1 | 66 | 35.18% |
| XLE241220P00080000 | 2024-04-26 11:51AM EDT | 80.00 | 1.47 | 0.14 | 3.60 | +0.04 | +2.80% | 3 | 2,204 | 33.62% |
| XLE241220P00081000 | 2024-04-02 12:22PM EDT | 81.00 | 1.74 | 0.15 | 4.00 | 0.00 | - | 10 | 32 | 34.01% |
| XLE241220P00082000 | 2024-04-25 12:46PM EDT | 82.00 | 1.71 | 0.07 | 4.20 | 0.00 | - | 1 | 104 | 33.48% |
| XLE241220P00083000 | 2024-04-25 9:43AM EDT | 83.00 | 1.85 | 0.07 | 4.45 | 0.00 | - | 1 | 68 | 33.13% |
| XLE241220P00084000 | 2024-04-25 9:54AM EDT | 84.00 | 2.17 | 0.27 | 4.70 | 0.00 | - | 3 | 178 | 32.72% |
| XLE241220P00085000 | 2024-04-24 1:40PM EDT | 85.00 | 2.41 | 0.43 | 4.50 | +0.16 | +7.11% | 10 | 4,253 | 30.53% |
| XLE241220P00086000 | 2024-04-24 11:02AM EDT | 86.00 | 2.55 | 0.54 | 5.00 | 0.00 | - | 1 | 323 | 31.03% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 87.00 | 3.25 | 1.75 | 4.85 | 0.00 | - | 34 | 207 | 29.03% |
| XLE241220P00088000 | 2024-04-24 11:02AM EDT | 88.00 | 3.04 | 1.93 | 5.00 | 0.00 | - | 1 | 68 | 28.14% |
| XLE241220P00089000 | 2024-04-15 2:46PM EDT | 89.00 | 3.80 | 2.24 | 5.35 | 0.00 | - | 18 | 108 | 27.93% |
| XLE241220P00090000 | 2024-04-26 9:51AM EDT | 90.00 | 3.80 | 2.70 | 5.70 | -0.75 | -16.48% | 33 | 7,070 | 27.67% |
| XLE241220P00091000 | 2024-04-17 1:24PM EDT | 91.00 | 4.90 | 2.56 | 6.05 | 0.00 | - | 5 | 36 | 27.34% |
| XLE241220P00092000 | 2024-04-26 9:37AM EDT | 92.00 | 4.45 | 2.25 | 6.20 | +0.05 | +1.14% | 2 | 53 | 26.29% |
| XLE241220P00093000 | 2024-04-18 3:40PM EDT | 93.00 | 5.77 | 2.66 | 6.60 | 0.00 | - | 2 | 534 | 26.03% |
| XLE241220P00094000 | 2024-04-17 2:03PM EDT | 94.00 | 6.00 | 2.82 | 7.00 | 0.00 | - | 188 | 460 | 25.71% |
| XLE241220P00095000 | 2024-04-22 10:10AM EDT | 95.00 | 6.10 | 3.35 | 7.50 | 0.00 | - | 200 | 551 | 25.65% |
| XLE241220P00096000 | 2024-04-25 11:21AM EDT | 96.00 | 5.95 | 3.80 | 7.90 | 0.00 | - | 40 | 1,409 | 25.21% |
| XLE241220P00097000 | 2024-04-17 12:46PM EDT | 97.00 | 7.95 | 4.00 | 8.00 | 0.00 | - | 173 | 835 | 23.73% |
| XLE241220P00098000 | 2024-04-15 3:55PM EDT | 98.00 | 7.50 | 5.00 | 8.90 | 0.00 | - | 164 | 249 | 24.79% |
| XLE241220P00099000 | 2024-04-25 11:21AM EDT | 99.00 | 7.45 | 5.05 | 8.55 | 0.00 | - | 127 | 422 | 21.71% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 100.00 | 8.10 | 6.05 | 9.50 | 0.00 | - | 44 | 213 | 22.79% |
