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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-03-15 3:47PM EDT | 35.00 | 56.80 | 59.00 | 63.90 | 0.00 | - | 500 | 12 | 71.53% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 80.22% |
| XLE250117C00045000 | 2024-03-26 3:54PM EDT | 45.00 | 48.00 | 49.25 | 54.00 | 0.00 | - | 1 | 11 | 58.03% |
| XLE250117C00050000 | 2024-04-18 3:22PM EDT | 50.00 | 44.38 | 44.00 | 48.85 | 0.00 | - | 8 | 203 | 72.20% |
| XLE250117C00055000 | 2024-04-04 11:47AM EDT | 55.00 | 43.31 | 39.15 | 44.00 | 0.00 | - | 1 | 109 | 64.83% |
| XLE250117C00060000 | 2024-04-01 1:54PM EDT | 60.00 | 36.53 | 34.30 | 39.00 | 0.00 | - | 4 | 99 | 57.03% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 30.75 | 35.50 | 0.00 | - | 2 | 76 | 54.09% |
| XLE250117C00065000 | 2024-04-03 1:40PM EDT | 65.00 | 33.54 | 29.75 | 34.50 | 0.00 | - | 1 | 54 | 52.62% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 51.32% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 57.42% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 27.00 | 31.50 | 0.00 | - | 1 | 8 | 48.35% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2024-04-19 3:08PM EDT | 70.00 | 26.78 | 25.00 | 29.30 | 0.00 | - | 3 | 107 | 44.57% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 24.00 | 28.50 | 0.00 | - | 6 | 128 | 44.23% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 23.00 | 27.50 | 0.00 | - | 5 | 113 | 42.87% |
| XLE250117C00073000 | 2024-01-02 1:48PM EDT | 73.00 | 16.85 | 12.70 | 15.40 | 0.00 | - | 92 | 297 | 0.00% |
| XLE250117C00074000 | 2024-03-28 1:02PM EDT | 74.00 | 22.65 | 21.70 | 26.30 | 0.00 | - | 1 | 39 | 43.88% |
| XLE250117C00075000 | 2024-04-26 2:21PM EDT | 75.00 | 23.10 | 20.65 | 25.25 | -0.90 | -3.75% | 5 | 660 | 42.29% |
| XLE250117C00076000 | 2024-01-24 12:06PM EDT | 76.00 | 10.90 | 13.20 | 14.65 | 0.00 | - | 1 | 32 | 0.00% |
| XLE250117C00077000 | 2024-04-24 10:52AM EDT | 77.00 | 21.33 | 19.00 | 23.50 | 0.00 | - | 10 | 122 | 40.62% |
| XLE250117C00078000 | 2024-04-11 10:55AM EDT | 78.00 | 21.47 | 18.00 | 22.20 | 0.00 | - | 205 | 168 | 38.00% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 79.00 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 34.78% |
| XLE250117C00080000 | 2024-04-25 2:34PM EDT | 80.00 | 18.05 | 17.10 | 21.00 | -1.25 | -6.48% | 5 | 3,232 | 38.53% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 81.00 | 16.50 | 15.75 | 20.45 | 0.00 | - | 1 | 1,348 | 38.87% |
| XLE250117C00082000 | 2024-04-23 10:05AM EDT | 82.00 | 16.75 | 15.40 | 19.50 | 0.00 | - | 12 | 291 | 37.65% |
| XLE250117C00083000 | 2024-04-15 12:29PM EDT | 83.00 | 16.91 | 14.10 | 18.95 | 0.00 | - | 5 | 418 | 37.91% |
| XLE250117C00084000 | 2024-04-24 9:36AM EDT | 84.00 | 15.01 | 13.95 | 18.00 | 0.00 | - | 1 | 1,235 | 36.66% |
| XLE250117C00085000 | 2024-04-26 2:22PM EDT | 85.00 | 14.87 | 12.35 | 17.00 | +0.23 | +1.57% | 1 | 2,038 | 35.22% |
| XLE250117C00086000 | 2024-04-15 12:13PM EDT | 86.00 | 14.80 | 11.50 | 16.00 | 0.00 | - | 10 | 1,250 | 33.78% |
| XLE250117C00087000 | 2024-04-17 3:55PM EDT | 87.00 | 12.55 | 11.00 | 15.50 | 0.00 | - | 9 | 952 | 34.07% |
| XLE250117C00088000 | 2024-04-05 12:46PM EDT | 88.00 | 15.30 | 10.00 | 14.10 | 0.00 | - | 12 | 1,054 | 31.24% |
| XLE250117C00089000 | 2024-04-17 1:07PM EDT | 89.00 | 11.05 | 9.95 | 14.50 | 0.00 | - | 2 | 878 | 34.45% |
| XLE250117C00090000 | 2024-04-26 11:35AM EDT | 90.00 | 10.76 | 9.45 | 13.50 | -1.34 | -11.07% | 6 | 11,371 | 32.92% |
| XLE250117C00095000 | 2024-04-26 12:34PM EDT | 95.00 | 8.25 | 8.10 | 9.00 | -0.37 | -4.29% | 16 | 9,744 | 26.60% |
| XLE250117C00100000 | 2024-04-26 3:17PM EDT | 100.00 | 5.88 | 4.90 | 6.40 | -0.47 | -7.40% | 1,545 | 10,374 | 25.12% |
| XLE250117C00105000 | 2024-04-26 12:06PM EDT | 105.00 | 3.81 | 2.12 | 6.00 | -0.58 | -13.21% | 38 | 3,017 | 29.20% |
| XLE250117C00110000 | 2024-04-26 3:52PM EDT | 110.00 | 2.60 | 2.10 | 4.40 | -0.33 | -11.26% | 31 | 1,846 | 28.50% |
| XLE250117C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 1.87 | 0.32 | 3.50 | 0.00 | - | 37 | 733 | 29.18% |
| XLE250117C00120000 | 2024-04-26 12:59PM EDT | 120.00 | 1.00 | 0.88 | 3.05 | -0.20 | -16.67% | 20 | 1,247 | 30.86% |
| XLE250117C00125000 | 2024-04-26 11:34AM EDT | 125.00 | 0.59 | 0.12 | 0.90 | -0.17 | -22.37% | 5 | 660 | 23.27% |
| XLE250117C00130000 | 2024-04-25 3:25PM EDT | 130.00 | 0.40 | 0.06 | 2.08 | -0.08 | -16.67% | 7 | 1,768 | 32.40% |
| XLE250117C00135000 | 2024-04-12 11:23AM EDT | 135.00 | 0.58 | 0.02 | 1.84 | 0.00 | - | 2 | 69 | 33.68% |
| XLE250117C00140000 | 2024-04-25 2:56PM EDT | 140.00 | 0.19 | 0.08 | 0.70 | 0.00 | - | 7 | 1,037 | 28.39% |
| XLE250117C00145000 | 2024-04-25 10:25AM EDT | 145.00 | 0.11 | 0.07 | 0.44 | 0.00 | - | 7 | 243 | 27.66% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-03-28 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 191 | 54.59% |
| XLE250117P00040000 | 2024-04-24 10:26AM EDT | 40.00 | 0.07 | 0.00 | 2.90 | 0.00 | - | 1 | 174 | 74.12% |
| XLE250117P00045000 | 2024-04-24 11:25AM EDT | 45.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 351 | 40.23% |
| XLE250117P00050000 | 2024-04-26 2:47PM EDT | 50.00 | 0.12 | 0.10 | 0.85 | +0.01 | +9.09% | 40,085 | 27,060 | 50.56% |
| XLE250117P00055000 | 2024-04-18 9:53AM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 19,821 | 39.40% |
| XLE250117P00060000 | 2024-04-24 3:04PM EDT | 60.00 | 0.27 | 0.25 | 0.80 | 0.00 | - | 1 | 6,515 | 37.82% |
| XLE250117P00064000 | 2024-04-10 1:51PM EDT | 64.00 | 0.41 | 0.06 | 0.60 | 0.00 | - | 5 | 1,784 | 31.32% |
| XLE250117P00065000 | 2024-04-19 3:31PM EDT | 65.00 | 0.51 | 0.07 | 1.74 | 0.00 | - | 50 | 24,148 | 40.21% |
| XLE250117P00066000 | 2024-04-23 10:41AM EDT | 66.00 | 0.50 | 0.07 | 1.81 | 0.00 | - | 1 | 443 | 39.50% |
| XLE250117P00067000 | 2024-04-04 3:28PM EDT | 67.00 | 0.56 | 0.08 | 2.11 | 0.00 | - | 1 | 1,158 | 40.27% |
| XLE250117P00068000 | 2024-04-23 2:15PM EDT | 68.00 | 0.56 | 0.00 | 2.22 | 0.00 | - | 1 | 2,833 | 39.72% |
| XLE250117P00069000 | 2024-04-11 3:33PM EDT | 69.00 | 0.62 | 0.00 | 2.30 | 0.00 | - | 1 | 872 | 38.98% |
| XLE250117P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.63 | 0.12 | 1.02 | 0.00 | - | 10 | 11,269 | 29.25% |
| XLE250117P00071000 | 2024-04-23 11:26AM EDT | 71.00 | 0.77 | 0.13 | 1.25 | 0.00 | - | 5 | 741 | 29.93% |
| XLE250117P00072000 | 2024-04-15 12:43PM EDT | 72.00 | 0.94 | 0.14 | 2.27 | 0.00 | - | 10 | 745 | 35.18% |
| XLE250117P00073000 | 2024-04-16 3:39PM EDT | 73.00 | 1.21 | 0.03 | 2.65 | 0.00 | - | 2 | 421 | 36.03% |
| XLE250117P00074000 | 2024-04-24 1:47PM EDT | 74.00 | 0.94 | 0.18 | 1.60 | 0.00 | - | 1 | 1,000 | 29.02% |
| XLE250117P00075000 | 2024-04-26 3:17PM EDT | 75.00 | 1.03 | 0.19 | 1.69 | +0.05 | +5.10% | 92 | 16,850 | 28.46% |
| XLE250117P00076000 | 2024-04-08 12:00PM EDT | 76.00 | 1.19 | 0.21 | 2.87 | 0.00 | - | 82 | 8,389 | 33.47% |
| XLE250117P00077000 | 2024-04-25 12:40PM EDT | 77.00 | 1.23 | 0.04 | 3.05 | 0.00 | - | 1 | 3,247 | 33.10% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 78.00 | 1.51 | 0.26 | 2.46 | 0.00 | - | 25 | 2,487 | 29.11% |
| XLE250117P00079000 | 2024-04-19 1:15PM EDT | 79.00 | 1.83 | 0.14 | 3.70 | 0.00 | - | 4 | 886 | 33.49% |
| XLE250117P00080000 | 2024-04-25 3:12PM EDT | 80.00 | 1.56 | 0.06 | 3.35 | 0.00 | - | 8 | 30,725 | 30.74% |
| XLE250117P00081000 | 2024-04-19 12:22PM EDT | 81.00 | 2.24 | 0.09 | 4.45 | 0.00 | - | 30 | 2,172 | 33.98% |
| XLE250117P00082000 | 2024-04-25 9:51AM EDT | 82.00 | 1.94 | 1.13 | 4.10 | -0.07 | -3.48% | 1 | 666 | 31.28% |
| XLE250117P00083000 | 2024-04-19 3:37PM EDT | 83.00 | 2.59 | 0.20 | 4.60 | 0.00 | - | 39 | 1,593 | 31.91% |
| XLE250117P00084000 | 2024-04-25 9:48AM EDT | 84.00 | 2.38 | 0.45 | 4.80 | 0.00 | - | 1 | 2,757 | 31.32% |
| XLE250117P00085000 | 2024-04-26 11:41AM EDT | 85.00 | 2.69 | 0.65 | 4.60 | +0.17 | +6.75% | 1 | 7,441 | 29.25% |
| XLE250117P00086000 | 2024-04-19 3:38PM EDT | 86.00 | 3.30 | 0.80 | 5.00 | 0.00 | - | 81 | 1,086 | 29.35% |
| XLE250117P00087000 | 2024-04-26 10:38AM EDT | 87.00 | 3.23 | 0.59 | 5.25 | +0.14 | +4.53% | 1 | 5,203 | 28.86% |
| XLE250117P00088000 | 2024-04-24 9:59AM EDT | 88.00 | 3.27 | 1.05 | 5.20 | -0.08 | -2.39% | 1 | 12,517 | 27.31% |
| XLE250117P00089000 | 2024-04-26 11:36AM EDT | 89.00 | 3.80 | 1.64 | 5.70 | +0.05 | +1.33% | 11 | 1,455 | 27.60% |
| XLE250117P00090000 | 2024-04-25 11:22AM EDT | 90.00 | 3.87 | 2.25 | 5.50 | -0.14 | -3.49% | 1 | 5,118 | 25.51% |
| XLE250117P00095000 | 2024-04-26 3:17PM EDT | 95.00 | 5.73 | 3.55 | 7.95 | +0.03 | +0.53% | 471 | 10,666 | 25.66% |
| XLE250117P00100000 | 2024-04-26 10:07AM EDT | 100.00 | 8.75 | 6.25 | 10.60 | +0.25 | +2.94% | 40 | 843 | 24.96% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 105.00 | 12.81 | 9.20 | 13.80 | 0.00 | - | 1 | 26 | 24.56% |
| XLE250117P00110000 | 2024-04-16 1:44PM EDT | 110.00 | 16.85 | 12.95 | 17.50 | 0.00 | - | 1 | 1 | 24.49% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 54.63% |
| XLE250117P00120000 | 2024-04-12 3:55PM EDT | 120.00 | 24.00 | 21.75 | 26.50 | 0.00 | - | 4 | 35 | 27.52% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 57.50% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
