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2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620C00040000 | 2023-06-13 3:33PM EDT | 40.00 | 41.37 | 41.50 | 46.50 | 0.00 | - | 4 | 4 | 0.00% |
| XLE250620C00050000 | 2024-04-26 12:26PM EDT | 50.00 | 46.20 | 44.00 | 49.00 | -1.35 | -2.84% | 1 | 27 | 58.45% |
| XLE250620C00055000 | 2024-03-15 10:04AM EDT | 55.00 | 37.50 | 39.50 | 44.50 | 0.00 | - | 1 | 6 | 54.36% |
| XLE250620C00060000 | 2024-04-12 10:07AM EDT | 60.00 | 40.33 | 34.50 | 39.50 | 0.00 | - | 3 | 47 | 47.90% |
| XLE250620C00064000 | 2023-07-06 10:58AM EDT | 64.00 | 20.65 | 26.55 | 27.85 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 65.00 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00066000 | 2024-03-15 9:41AM EDT | 66.00 | 28.24 | 30.00 | 35.00 | 0.00 | - | 5 | 7 | 46.99% |
| XLE250620C00067000 | 2024-03-08 2:16PM EDT | 67.00 | 23.40 | 31.00 | 35.50 | 0.00 | - | 1 | 2 | 51.48% |
| XLE250620C00068000 | 2023-12-08 12:55PM EDT | 68.00 | 18.55 | 19.50 | 22.40 | 0.00 | - | - | 25 | 0.00% |
| XLE250620C00069000 | 2024-03-05 1:24PM EDT | 69.00 | 20.55 | 28.30 | 33.00 | 0.00 | - | 1 | 2 | 47.03% |
| XLE250620C00070000 | 2024-01-18 10:47AM EDT | 70.00 | 15.06 | 18.30 | 21.15 | 0.00 | - | 10 | 13 | 0.00% |
| XLE250620C00071000 | 2023-09-06 11:03AM EDT | 71.00 | 25.05 | 21.15 | 21.45 | 0.00 | - | 20 | 20 | 0.00% |
| XLE250620C00072000 | 2024-04-15 3:27PM EDT | 72.00 | 26.54 | 24.50 | 29.50 | 0.00 | - | 1 | 5 | 41.54% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 74.00 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 0.00% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 75.00 | 24.55 | 22.00 | 27.00 | 0.00 | - | 1 | 9 | 39.66% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 76.00 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 0.00% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 77.00 | 25.20 | 20.00 | 25.00 | 0.00 | - | 2 | 29 | 37.29% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 78.00 | 24.24 | 19.50 | 24.50 | 0.00 | - | 10 | 106 | 37.70% |
| XLE250620C00079000 | 2024-01-29 4:46PM EDT | 79.00 | 12.09 | 12.00 | 14.50 | 0.00 | - | 5 | 75 | 0.00% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 80.00 | 19.76 | 18.00 | 23.00 | 0.00 | - | 5 | 91 | 36.84% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 81.00 | 22.50 | 17.00 | 22.00 | 0.00 | - | 1 | 73 | 35.64% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 82.00 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 37.36% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 83.00 | 17.35 | 16.00 | 20.50 | 0.00 | - | 1 | 115 | 34.69% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 84.00 | 17.40 | 15.00 | 20.00 | -0.50 | -2.79% | 1 | 113 | 34.90% |
| XLE250620C00085000 | 2024-04-16 10:40AM EDT | 85.00 | 15.90 | 14.50 | 19.50 | 0.00 | - | 5 | 382 | 35.06% |
| XLE250620C00086000 | 2024-04-19 1:37PM EDT | 86.00 | 15.85 | 13.50 | 18.50 | 0.00 | - | 13 | 3,278 | 33.81% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 87.00 | 14.35 | 13.00 | 18.00 | 0.00 | - | 1 | 128 | 33.92% |
| XLE250620C00088000 | 2024-04-19 3:40PM EDT | 88.00 | 14.48 | 12.50 | 17.50 | 0.00 | - | 1 | 147 | 33.99% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 89.00 | 16.41 | 11.50 | 16.50 | 0.00 | - | 2 | 102 | 32.72% |
| XLE250620C00090000 | 2024-04-25 3:31PM EDT | 90.00 | 14.45 | 11.00 | 16.00 | 0.00 | - | 1,501 | 1,634 | 32.73% |
| XLE250620C00095000 | 2024-04-26 2:26PM EDT | 95.00 | 10.67 | 8.00 | 13.00 | +0.02 | +0.19% | 32 | 557 | 31.10% |
| XLE250620C00100000 | 2024-04-26 11:30AM EDT | 100.00 | 7.75 | 6.00 | 10.50 | -0.75 | -8.82% | 2 | 4,552 | 30.04% |
| XLE250620C00105000 | 2024-04-26 11:30AM EDT | 105.00 | 5.90 | 3.50 | 8.50 | -0.74 | -11.14% | 3 | 392 | 29.48% |
| XLE250620C00110000 | 2024-04-26 2:42PM EDT | 110.00 | 4.50 | 3.35 | 7.00 | +0.15 | +3.45% | 3 | 376 | 29.49% |
| XLE250620C00115000 | 2024-04-26 12:44PM EDT | 115.00 | 3.15 | 1.00 | 5.50 | -0.25 | -7.35% | 218 | 286 | 28.85% |
| XLE250620C00120000 | 2024-04-26 3:47PM EDT | 120.00 | 2.31 | 0.00 | 5.00 | -0.27 | -10.47% | 2 | 167 | 30.37% |
| XLE250620C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 1.75 | 1.40 | 5.00 | 0.00 | - | 3 | 151 | 33.02% |
| XLE250620C00130000 | 2024-04-17 12:18PM EDT | 130.00 | 1.23 | 0.00 | 5.00 | 0.00 | - | 22 | 68 | 35.47% |
| XLE250620C00135000 | 2024-04-09 11:26AM EDT | 135.00 | 1.19 | 0.00 | 5.00 | 0.00 | - | 2 | 277 | 37.75% |
| XLE250620C00140000 | 2024-04-19 3:52PM EDT | 140.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 5 | 17 | 39.89% |
| XLE250620C00145000 | 2024-04-24 2:14PM EDT | 145.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 17 | 58 | 41.90% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620P00040000 | 2024-03-19 2:27PM EDT | 40.00 | 0.13 | 0.00 | 0.77 | 0.00 | - | 1 | 18 | 51.00% |
| XLE250620P00045000 | 2024-04-16 3:47PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 6 | 7 | 60.68% |
| XLE250620P00050000 | 2024-03-19 2:21PM EDT | 50.00 | 0.36 | 0.18 | 1.36 | 0.00 | - | 100 | 119 | 45.14% |
| XLE250620P00055000 | 2024-04-12 2:32PM EDT | 55.00 | 0.44 | 0.00 | 0.48 | 0.00 | - | 1 | 793 | 31.13% |
| XLE250620P00060000 | 2024-04-25 10:54AM EDT | 60.00 | 0.61 | 0.00 | 1.25 | 0.00 | - | 1 | 59 | 33.73% |
| XLE250620P00064000 | 2024-04-24 2:11PM EDT | 64.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | 10 | 114 | 48.47% |
| XLE250620P00065000 | 2024-04-19 3:23PM EDT | 65.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 10 | 2,707 | 47.22% |
| XLE250620P00066000 | 2024-04-16 3:46PM EDT | 66.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | 12 | 29 | 45.98% |
| XLE250620P00067000 | 2024-04-19 3:25PM EDT | 67.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 20 | 7,144 | 44.75% |
| XLE250620P00068000 | 2024-03-19 9:39AM EDT | 68.00 | 1.55 | 0.75 | 1.99 | 0.00 | - | 1 | 77 | 30.51% |
| XLE250620P00069000 | 2023-12-22 3:28PM EDT | 69.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 5 | 283 | 46.11% |
| XLE250620P00070000 | 2024-04-25 12:39PM EDT | 70.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3,017 | 41.16% |
| XLE250620P00071000 | 2023-11-17 3:10PM EDT | 71.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 1 | 26 | 45.41% |
| XLE250620P00072000 | 2024-01-11 1:36PM EDT | 72.00 | 4.81 | 3.20 | 4.95 | 0.00 | - | 1,100 | 1,292 | 38.65% |
| XLE250620P00073000 | 2024-03-14 9:39AM EDT | 73.00 | 2.45 | 1.38 | 5.00 | 0.00 | - | 1 | 106 | 37.69% |
| XLE250620P00074000 | 2024-03-14 3:22PM EDT | 74.00 | 2.64 | 1.52 | 5.00 | 0.00 | - | 1 | 84 | 36.55% |
| XLE250620P00075000 | 2024-04-08 10:33AM EDT | 75.00 | 1.98 | 0.00 | 5.00 | 0.00 | - | 1 | 1,993 | 35.43% |
| XLE250620P00076000 | 2024-03-25 2:58PM EDT | 76.00 | 2.62 | 0.00 | 5.00 | 0.00 | - | 2 | 66 | 34.30% |
| XLE250620P00077000 | 2024-04-05 1:20PM EDT | 77.00 | 2.29 | 0.00 | 5.00 | 0.00 | - | 1 | 49 | 33.19% |
| XLE250620P00078000 | 2024-04-16 3:30PM EDT | 78.00 | 2.86 | 0.00 | 5.00 | 0.00 | - | 1 | 54 | 32.09% |
| XLE250620P00079000 | 2024-04-25 11:45AM EDT | 79.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 143 | 30.99% |
| XLE250620P00080000 | 2024-04-25 10:14AM EDT | 80.00 | 2.84 | 1.50 | 5.00 | 0.00 | - | 2 | 2,896 | 29.90% |
| XLE250620P00081000 | 2024-04-11 3:53PM EDT | 81.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 1 | 82 | 30.35% |
| XLE250620P00082000 | 2024-04-05 2:59PM EDT | 82.00 | 3.25 | 0.50 | 5.50 | 0.00 | - | 1 | 3,284 | 29.24% |
| XLE250620P00083000 | 2024-03-26 10:21AM EDT | 83.00 | 4.20 | 3.40 | 3.50 | 0.00 | - | 367 | 375 | 22.02% |
| XLE250620P00084000 | 2024-04-17 1:06PM EDT | 84.00 | 4.40 | 1.00 | 6.00 | 0.00 | - | 11 | 238 | 28.47% |
| XLE250620P00085000 | 2024-04-26 11:24AM EDT | 85.00 | 4.10 | 1.50 | 4.60 | +0.10 | +2.50% | 1 | 1,844 | 23.31% |
| XLE250620P00086000 | 2024-04-24 3:25PM EDT | 86.00 | 4.15 | 1.50 | 6.50 | 0.00 | - | 3 | 1,238 | 27.61% |
| XLE250620P00087000 | 2024-04-23 3:47PM EDT | 87.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 22 | 760 | 27.82% |
| XLE250620P00088000 | 2024-04-23 3:46PM EDT | 88.00 | 4.85 | 2.50 | 7.50 | 0.00 | - | 17 | 214 | 27.99% |
| XLE250620P00089000 | 2024-04-03 1:02PM EDT | 89.00 | 4.90 | 2.50 | 7.50 | 0.00 | - | 23 | 268 | 26.78% |
| XLE250620P00090000 | 2024-04-19 2:39PM EDT | 90.00 | 6.05 | 3.00 | 8.00 | 0.00 | - | 2 | 268 | 26.88% |
| XLE250620P00095000 | 2024-04-24 12:35PM EDT | 95.00 | 7.44 | 5.00 | 10.00 | 0.00 | - | 6 | 3,795 | 25.52% |
| XLE250620P00100000 | 2024-04-22 3:40PM EDT | 100.00 | 10.05 | 7.50 | 12.50 | 0.00 | - | 1 | 165 | 24.54% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 105.00 | 13.90 | 10.00 | 15.00 | 0.00 | - | 1 | 1 | 22.64% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 115.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 1 | 0 | 22.52% |
| XLE250620P00120000 | 2024-04-26 12:29PM EDT | 120.00 | 24.50 | 22.00 | 27.00 | +0.70 | +2.94% | 1 | 13 | 23.63% |
| XLE250620P00125000 | 2023-08-02 3:01PM EDT | 125.00 | 39.20 | 32.00 | 37.00 | 0.00 | - | - | 1 | 40.58% |
| XLE250620P00135000 | 2023-12-19 2:05PM EDT | 135.00 | 49.95 | 52.50 | 57.50 | 0.00 | - | - | 0 | 66.01% |
