認購期權範圍2025年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 70.00 | 29.75 | 23.00 | 28.00 | 0.00 | - | 3 | 6 | 42.07% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 77.00 | 22.05 | 17.50 | 22.50 | 0.00 | - | 1 | 3 | 38.78% |
| XLE250331C00080000 | 2024-04-30 2:20PM EDT | 80.00 | 18.65 | 15.00 | 20.00 | -0.85 | -4.36% | 10 | 2 | 36.54% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 81.00 | 18.35 | 14.50 | 19.00 | 0.00 | - | 5 | 5 | 35.21% |
| XLE250331C00082000 | 2024-04-23 9:32AM EDT | 82.00 | 17.44 | 13.50 | 18.50 | 0.00 | - | 4 | 3 | 35.52% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 83.00 | 18.57 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 35.77% |
| XLE250331C00085000 | 2024-04-25 12:10PM EDT | 85.00 | 16.30 | 11.50 | 16.50 | 0.00 | - | 1 | 17 | 34.56% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 86.00 | 16.75 | 11.00 | 15.50 | 0.00 | - | 3 | 3 | 33.17% |
| XLE250331C00090000 | 2024-04-19 10:54AM EDT | 90.00 | 12.50 | 8.50 | 13.00 | 0.00 | - | 4 | 13 | 31.87% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 92.00 | 10.66 | 7.85 | 12.00 | 0.00 | - | 5 | 10 | 31.72% |
| XLE250331C00093000 | 2024-04-19 10:54AM EDT | 93.00 | 10.70 | 6.50 | 11.50 | 0.00 | - | 4 | 9 | 31.59% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 94.00 | 9.80 | 6.75 | 11.00 | 0.00 | - | - | 5 | 31.42% |
| XLE250331C00095000 | 2024-04-26 9:59AM EDT | 95.00 | 8.50 | 5.70 | 10.50 | -0.45 | -5.03% | 1 | 53 | 31.22% |
| XLE250331C00096000 | 2024-04-26 3:02PM EDT | 96.00 | 9.00 | 5.05 | 10.00 | 0.00 | - | 21 | 33 | 30.98% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 97.00 | 8.85 | 5.20 | 9.50 | 0.00 | - | 1 | 7 | 30.70% |
| XLE250331C00098000 | 2024-04-23 9:32AM EDT | 98.00 | 7.58 | 4.70 | 9.00 | 0.00 | - | 1 | 11 | 30.38% |
| XLE250331C00099000 | 2024-04-12 10:28AM EDT | 99.00 | 9.60 | 4.00 | 8.50 | 0.00 | - | 3 | 8 | 30.02% |
| XLE250331C00100000 | 2024-04-30 2:42PM EDT | 100.00 | 6.30 | 3.50 | 8.00 | -1.00 | -13.70% | 66 | 44 | 29.63% |
| XLE250331C00101000 | 2024-04-12 3:48PM EDT | 101.00 | 7.28 | 3.55 | 8.00 | 0.00 | - | - | 1 | 30.60% |
| XLE250331C00102000 | 2024-04-04 11:49AM EDT | 102.00 | 7.29 | 2.50 | 7.50 | 0.00 | - | 1 | 8 | 30.14% |
| XLE250331C00103000 | 2024-04-12 10:44AM EDT | 103.00 | 7.83 | 2.50 | 5.20 | 0.00 | - | 1 | 1 | 24.45% |
| XLE250331C00104000 | 2024-04-16 12:36PM EDT | 104.00 | 5.30 | 3.05 | 7.00 | 0.00 | - | 5 | 6 | 30.52% |
| XLE250331C00105000 | 2024-04-29 11:51AM EDT | 105.00 | 5.05 | 2.03 | 6.50 | 0.00 | - | 1 | 9 | 29.94% |
| XLE250331C00106000 | 2024-04-12 3:48PM EDT | 106.00 | 5.42 | 1.80 | 6.00 | 0.00 | - | 1 | 6 | 29.32% |
| XLE250331C00108000 | 2024-04-26 3:27PM EDT | 108.00 | 4.05 | 1.00 | 5.50 | 0.00 | - | 2 | 364 | 29.43% |
| XLE250331C00109000 | 2024-04-26 2:29PM EDT | 109.00 | 3.80 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 30.18% |
| XLE250331C00110000 | 2024-04-23 2:19PM EDT | 110.00 | 3.04 | 0.50 | 5.50 | -0.74 | -19.58% | 1 | 23 | 30.93% |
| XLE250331C00115000 | 2024-04-12 10:55AM EDT | 115.00 | 3.78 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 32.86% |
| XLE250331C00120000 | 2024-04-30 2:23PM EDT | 120.00 | 1.37 | 0.00 | 5.00 | -0.27 | -16.46% | 13 | 8 | 36.01% |
| XLE250331C00125000 | 2024-04-30 2:20PM EDT | 125.00 | 0.88 | 0.00 | 5.00 | -0.20 | -18.52% | 20 | 12 | 38.90% |
認沽盤範圍2025年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331P00070000 | 2024-04-30 2:03PM EDT | 70.00 | 1.00 | 0.00 | 5.00 | +0.09 | +9.89% | 8 | 36 | 44.29% |
| XLE250331P00072000 | 2024-04-30 2:12PM EDT | 72.00 | 1.20 | 0.00 | 5.00 | +0.11 | +10.09% | 56 | 15 | 41.65% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 73.00 | 1.34 | 0.00 | 5.00 | +0.15 | +12.61% | 14 | 20 | 40.35% |
| XLE250331P00075000 | 2024-04-30 2:59PM EDT | 75.00 | 1.60 | 0.00 | 5.00 | +0.06 | +3.90% | 1 | 9 | 37.78% |
| XLE250331P00077000 | 2024-04-12 12:20PM EDT | 77.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 35.24% |
| XLE250331P00079000 | 2024-04-19 12:29PM EDT | 79.00 | 2.51 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 32.73% |
| XLE250331P00080000 | 2024-04-25 10:40AM EDT | 80.00 | 2.20 | 0.00 | 5.00 | -0.05 | -2.22% | 5 | 22 | 31.48% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 81.00 | 2.74 | 0.50 | 5.50 | 0.00 | - | - | 1 | 31.94% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 82.00 | 3.05 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 30.66% |
| XLE250331P00085000 | 2024-04-26 11:52AM EDT | 85.00 | 3.40 | 1.60 | 6.50 | 0.00 | - | 1 | 13 | 29.99% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 88.00 | 3.99 | 2.50 | 7.00 | 0.00 | - | 1 | 1 | 27.46% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 91.00 | 5.46 | 4.00 | 8.50 | 0.00 | - | - | 1 | 27.58% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 92.00 | 6.20 | 4.20 | 8.50 | 0.00 | - | 1 | 1 | 26.11% |
| XLE250331P00093000 | 2024-04-19 12:30PM EDT | 93.00 | 6.60 | 4.50 | 9.00 | 0.00 | - | 1 | 4 | 26.01% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 95.00 | 7.24 | 5.50 | 10.00 | 0.00 | - | 1 | 2 | 25.69% |
| XLE250331P00096000 | 2024-04-30 9:53AM EDT | 96.00 | 7.10 | 6.00 | 10.50 | +0.40 | +5.97% | 7 | 2 | 25.46% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 97.00 | 7.50 | 6.50 | 11.00 | 0.00 | - | 1 | 21 | 25.19% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 100.00 | 9.10 | 9.00 | 13.00 | 0.00 | - | - | 1 | 25.49% |
| XLE250331P00104000 | 2024-04-03 3:43PM EDT | 104.00 | 10.84 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 24.81% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 105.00 | 11.99 | 11.00 | 16.00 | 0.00 | - | 1 | 2 | 24.15% |
