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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116C00040000 | 2024-03-18 11:23AM EDT | 40.00 | 51.66 | 52.00 | 57.00 | 0.00 | - | 1 | 0 | 46.50% |
| XLE260116C00045000 | 2024-04-11 12:39PM EDT | 45.00 | 52.30 | 49.00 | 53.50 | 0.00 | - | 1 | 108 | 51.01% |
| XLE260116C00050000 | 2024-04-26 11:26AM EDT | 50.00 | 45.85 | 44.00 | 49.00 | -1.53 | -3.23% | 5 | 154 | 47.69% |
| XLE260116C00055000 | 2024-04-05 12:09PM EDT | 55.00 | 44.35 | 39.50 | 44.50 | 0.00 | - | 40 | 16 | 44.35% |
| XLE260116C00060000 | 2024-03-18 2:41PM EDT | 60.00 | 33.50 | 34.05 | 38.50 | 0.00 | - | 60 | 216 | 34.96% |
| XLE260116C00065000 | 2024-04-25 3:39PM EDT | 65.00 | 34.56 | 31.00 | 36.00 | 0.00 | - | 2 | 630 | 39.37% |
| XLE260116C00070000 | 2024-04-25 3:41PM EDT | 70.00 | 30.34 | 27.05 | 32.00 | 0.00 | - | 1 | 140 | 37.35% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 75.00 | 26.00 | 23.50 | 28.50 | -0.36 | -1.37% | 1 | 52 | 36.38% |
| XLE260116C00079000 | 2024-04-04 10:58AM EDT | 79.00 | 23.97 | 20.50 | 25.50 | 0.00 | - | 59 | 67 | 34.77% |
| XLE260116C00080000 | 2024-04-23 10:26AM EDT | 80.00 | 22.00 | 20.00 | 25.00 | 0.00 | - | 10 | 371 | 34.94% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 81.00 | 23.73 | 19.00 | 24.00 | 0.00 | - | 59 | 88 | 33.89% |
| XLE260116C00082000 | 2024-04-23 2:39PM EDT | 82.00 | 21.14 | 18.50 | 23.50 | 0.00 | - | 5 | 54 | 34.02% |
| XLE260116C00083000 | 2024-04-25 3:39PM EDT | 83.00 | 21.02 | 18.00 | 23.00 | 0.00 | - | 1 | 79 | 34.13% |
| XLE260116C00084000 | 2024-03-22 11:45AM EDT | 84.00 | 16.80 | 16.50 | 21.50 | 0.00 | - | 2 | 57 | 31.92% |
| XLE260116C00085000 | 2024-04-11 2:46PM EDT | 85.00 | 20.65 | 16.50 | 21.50 | 0.00 | - | 5 | 402 | 33.12% |
| XLE260116C00086000 | 2024-03-25 11:56AM EDT | 86.00 | 16.42 | 16.00 | 21.00 | 0.00 | - | 3 | 44 | 33.16% |
| XLE260116C00087000 | 2024-04-25 3:37PM EDT | 87.00 | 18.62 | 15.75 | 20.50 | 0.00 | - | 1 | 1,488 | 33.17% |
| XLE260116C00088000 | 2024-03-21 11:11AM EDT | 88.00 | 14.60 | 14.50 | 19.00 | 0.00 | - | 2 | 186 | 30.99% |
| XLE260116C00089000 | 2024-03-26 12:27PM EDT | 89.00 | 14.19 | 14.50 | 19.50 | 0.00 | - | 1 | 67 | 33.13% |
| XLE260116C00090000 | 2024-04-25 11:05AM EDT | 90.00 | 16.05 | 13.65 | 18.50 | 0.00 | - | 2 | 81 | 32.02% |
| XLE260116C00091000 | 2024-04-25 1:28PM EDT | 91.00 | 15.75 | 13.05 | 18.00 | 0.00 | - | 3 | 29 | 31.95% |
| XLE260116C00092000 | 2024-04-15 12:02PM EDT | 92.00 | 15.65 | 12.50 | 17.50 | 0.00 | - | 2 | 113 | 31.87% |
| XLE260116C00093000 | 2024-04-15 12:28PM EDT | 93.00 | 14.78 | 12.05 | 17.00 | 0.00 | - | 3 | 70 | 31.76% |
| XLE260116C00094000 | 2024-03-15 9:30AM EDT | 94.00 | 10.67 | 12.30 | 16.50 | 0.00 | - | 2 | 13 | 31.64% |
| XLE260116C00095000 | 2024-04-26 1:51PM EDT | 95.00 | 13.20 | 10.50 | 15.50 | -0.25 | -1.86% | 403 | 488 | 30.48% |
| XLE260116C00096000 | 2024-04-15 10:42AM EDT | 96.00 | 13.48 | 10.00 | 15.00 | 0.00 | - | 2 | 11 | 30.32% |
| XLE260116C00097000 | 2024-04-16 10:32AM EDT | 97.00 | 11.25 | 9.50 | 14.50 | 0.00 | - | 22 | 46 | 30.15% |
| XLE260116C00098000 | 2024-04-25 3:19PM EDT | 98.00 | 12.30 | 9.00 | 14.00 | 0.00 | - | 1 | 13 | 29.95% |
| XLE260116C00099000 | 2024-02-08 11:53AM EDT | 99.00 | 5.40 | 4.50 | 9.00 | 0.00 | - | 5 | 19 | 20.74% |
| XLE260116C00100000 | 2024-04-24 2:26PM EDT | 100.00 | 10.80 | 9.00 | 13.50 | 0.00 | - | 201 | 1,456 | 30.51% |
| XLE260116C00101000 | 2024-04-23 11:29AM EDT | 101.00 | 10.25 | 8.00 | 13.00 | 0.00 | - | 1 | 26 | 30.26% |
| XLE260116C00102000 | 2024-04-12 1:03PM EDT | 102.00 | 11.05 | 7.50 | 12.50 | 0.00 | - | 4 | 6 | 29.99% |
| XLE260116C00103000 | 2024-04-22 2:16PM EDT | 103.00 | 9.74 | 7.00 | 12.00 | 0.00 | - | 9 | 22 | 29.70% |
| XLE260116C00105000 | 2024-04-22 12:06PM EDT | 105.00 | 8.75 | 6.00 | 11.00 | 0.00 | - | 4 | 1,214 | 29.07% |
| XLE260116C00110000 | 2024-04-22 12:41PM EDT | 110.00 | 7.00 | 4.50 | 9.50 | 0.00 | - | 9 | 28 | 29.18% |
| XLE260116C00115000 | 2024-04-26 3:34PM EDT | 115.00 | 5.40 | 3.50 | 8.00 | -0.15 | -2.70% | 4 | 189 | 28.87% |
| XLE260116C00120000 | 2024-04-24 1:49PM EDT | 120.00 | 4.43 | 2.00 | 7.00 | 0.00 | - | 3 | 72 | 29.22% |
| XLE260116C00125000 | 2024-04-24 12:25PM EDT | 125.00 | 3.45 | 1.00 | 6.00 | 0.00 | - | 17 | 123 | 29.25% |
| XLE260116C00130000 | 2024-04-22 3:17PM EDT | 130.00 | 2.75 | 0.50 | 5.00 | 0.00 | - | 6 | 100 | 28.94% |
| XLE260116C00135000 | 2024-04-25 1:39PM EDT | 135.00 | 2.11 | 1.10 | 5.00 | 0.00 | - | 2 | 305 | 30.81% |
| XLE260116C00140000 | 2024-04-18 12:58PM EDT | 140.00 | 1.54 | 0.00 | 5.00 | 0.00 | - | 15 | 20 | 32.55% |
| XLE260116C00145000 | 2024-04-19 1:46PM EDT | 145.00 | 1.31 | 0.00 | 5.00 | 0.00 | - | 2 | 23 | 34.19% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116P00040000 | 2024-04-24 2:38PM EDT | 40.00 | 0.31 | 0.26 | 1.00 | 0.00 | - | 10 | 63 | 44.09% |
| XLE260116P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.49 | 0.00 | 5.00 | 0.00 | - | 3 | 11 | 62.76% |
| XLE260116P00050000 | 2024-04-26 3:00PM EDT | 50.00 | 0.65 | 0.00 | 0.70 | -0.02 | -2.99% | 1 | 201 | 31.49% |
| XLE260116P00055000 | 2024-04-19 1:26PM EDT | 55.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 54 | 49.52% |
| XLE260116P00060000 | 2024-04-23 3:35PM EDT | 60.00 | 1.33 | 0.00 | 5.00 | 0.00 | - | 1 | 4,075 | 43.82% |
| XLE260116P00065000 | 2024-04-10 2:00PM EDT | 65.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 7,794 | 38.54% |
| XLE260116P00070000 | 2024-04-10 3:55PM EDT | 70.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 2,200 | 11,355 | 33.60% |
| XLE260116P00075000 | 2024-04-15 1:34PM EDT | 75.00 | 3.60 | 1.42 | 6.00 | 0.00 | - | 9 | 10,498 | 31.69% |
| XLE260116P00079000 | 2024-04-25 10:37AM EDT | 79.00 | 4.20 | 2.00 | 6.50 | 0.00 | - | 25 | 262 | 29.17% |
| XLE260116P00080000 | 2024-04-25 12:40PM EDT | 80.00 | 4.31 | 2.41 | 7.00 | 0.00 | - | 3 | 3,625 | 29.45% |
| XLE260116P00081000 | 2024-04-19 2:20PM EDT | 81.00 | 5.05 | 2.00 | 7.00 | 0.00 | - | 1 | 73 | 28.48% |
| XLE260116P00082000 | 2024-04-25 10:37AM EDT | 82.00 | 4.95 | 2.71 | 7.50 | 0.00 | - | 25 | 86 | 28.71% |
| XLE260116P00083000 | 2024-04-26 1:23PM EDT | 83.00 | 5.20 | 3.00 | 7.50 | 0.00 | - | 2 | 126 | 27.73% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 84.00 | 5.25 | 3.10 | 8.00 | 0.00 | - | 1 | 54 | 27.91% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 85.00 | 5.85 | 3.50 | 8.00 | 0.00 | - | 1 | 182 | 26.92% |
| XLE260116P00086000 | 2024-04-03 1:35PM EDT | 86.00 | 5.75 | 3.50 | 8.50 | 0.00 | - | 2 | 172 | 27.05% |
| XLE260116P00087000 | 2024-03-19 2:52PM EDT | 87.00 | 7.50 | 6.00 | 9.45 | 0.00 | - | 10 | 1,469 | 28.13% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 88.00 | 7.10 | 4.05 | 9.00 | 0.00 | - | 5 | 69 | 26.12% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 89.00 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 31.43% |
| XLE260116P00090000 | 2024-04-16 10:51AM EDT | 90.00 | 8.24 | 5.00 | 10.00 | 0.00 | - | 5 | 129 | 26.19% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 91.00 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 29.33% |
| XLE260116P00092000 | 2024-04-18 12:51PM EDT | 92.00 | 9.03 | 5.50 | 10.50 | 0.00 | - | 9 | 27 | 25.11% |
| XLE260116P00093000 | 2024-03-04 1:11PM EDT | 93.00 | 12.75 | 5.50 | 10.45 | 0.00 | - | 11 | 48 | 23.93% |
| XLE260116P00094000 | 2024-04-19 2:54PM EDT | 94.00 | 9.60 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 24.99% |
| XLE260116P00095000 | 2024-04-10 10:09AM EDT | 95.00 | 8.70 | 7.00 | 12.00 | 0.00 | - | 2 | 14 | 24.89% |
| XLE260116P00096000 | 2024-04-22 2:19PM EDT | 96.00 | 9.80 | 7.50 | 12.00 | 0.00 | - | 1 | 4 | 23.76% |
| XLE260116P00097000 | 2024-04-26 11:44AM EDT | 97.00 | 10.39 | 7.70 | 12.50 | +0.55 | +5.59% | 5 | 13 | 23.61% |
| XLE260116P00098000 | 2023-11-06 11:32AM EDT | 98.00 | 17.15 | 17.00 | 21.25 | 0.00 | - | 4 | 22 | 40.10% |
| XLE260116P00099000 | 2023-11-02 1:50PM EDT | 99.00 | 17.60 | 15.70 | 20.30 | 0.00 | - | 1 | 23 | 36.91% |
| XLE260116P00100000 | 2024-04-18 2:42PM EDT | 100.00 | 12.95 | 9.00 | 14.00 | 0.00 | - | 1 | 76 | 23.03% |
| XLE260116P00101000 | 2023-10-20 11:09AM EDT | 101.00 | 17.55 | 17.00 | 22.00 | 0.00 | - | 11 | 36 | 37.79% |
| XLE260116P00102000 | 2023-10-20 11:09AM EDT | 102.00 | 18.10 | 18.00 | 23.00 | 0.00 | - | 7 | 5 | 38.51% |
| XLE260116P00105000 | 2024-04-03 9:42AM EDT | 105.00 | 13.80 | 12.00 | 17.00 | 0.00 | - | 2 | 3 | 22.57% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 115.00 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 44.56% |
| XLE260116P00120000 | 2023-11-10 12:57PM EDT | 120.00 | 37.23 | 36.00 | 41.00 | 0.00 | - | 2 | 1 | 49.16% |
