The 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8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00080000 | 2024-07-24 10:58AM EDT | 80.00 | 10.80 | 10.00 | 14.55 | 0.00 | - | 1 | 1 | 55.66% |
| XLE240802C00084000 | 2024-07-17 9:49AM EDT | 84.00 | 9.55 | 6.30 | 10.75 | 0.00 | - | 2 | 100 | 53.91% |
| XLE240802C00084500 | 2024-07-15 11:23AM EDT | 84.50 | 7.91 | 5.50 | 9.80 | 0.00 | - | 2 | 2 | 103.61% |
| XLE240802C00085000 | 2024-07-17 11:07AM EDT | 85.00 | 8.38 | 5.00 | 9.45 | 0.00 | - | 1 | 2 | 103.61% |
| XLE240802C00086000 | 2024-07-22 3:49PM EDT | 86.00 | 6.07 | 4.55 | 9.00 | 0.00 | - | 1 | 1 | 52.44% |
| XLE240802C00086500 | 2024-06-24 2:11PM EDT | 86.50 | 5.85 | 4.00 | 5.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240802C00087000 | 2024-07-24 9:56AM EDT | 87.00 | 3.63 | 3.30 | 7.60 | 0.00 | - | 5 | 21 | 91.85% |
| XLE240802C00087500 | 2024-07-26 9:47AM EDT | 87.50 | 4.55 | 3.85 | 6.25 | +1.25 | +37.88% | 3 | 34 | 68.60% |
| XLE240802C00088000 | 2024-07-25 11:38AM EDT | 88.00 | 3.59 | 3.70 | 6.40 | 0.00 | - | 1 | 18 | 79.54% |
| XLE240802C00088500 | 2024-07-25 9:43AM EDT | 88.50 | 4.12 | 2.92 | 6.00 | +1.73 | +72.38% | 1 | 83 | 77.76% |
| XLE240802C00089000 | 2024-07-26 3:10PM EDT | 89.00 | 3.58 | 2.87 | 3.90 | +0.51 | +16.61% | 12 | 83 | 37.79% |
| XLE240802C00089500 | 2024-07-26 11:07AM EDT | 89.50 | 2.45 | 2.82 | 4.45 | -0.37 | -13.12% | 3 | 52 | 57.98% |
| XLE240802C00090000 | 2024-07-26 4:01PM EDT | 90.00 | 2.69 | 2.23 | 2.76 | +0.19 | +7.60% | 193 | 488 | 27.83% |
| XLE240802C00090500 | 2024-07-26 4:01PM EDT | 90.50 | 2.29 | 1.98 | 2.66 | +0.33 | +16.84% | 69 | 648 | 33.33% |
| XLE240802C00091000 | 2024-07-26 3:38PM EDT | 91.00 | 1.73 | 1.56 | 2.09 | +0.02 | +1.17% | 210 | 647 | 27.98% |
| XLE240802C00091500 | 2024-07-26 3:44PM EDT | 91.50 | 1.49 | 1.42 | 1.60 | +0.15 | +11.19% | 1,707 | 171 | 24.12% |
| XLE240802C00092000 | 2024-07-26 3:59PM EDT | 92.00 | 1.21 | 1.14 | 1.29 | +0.09 | +8.04% | 482 | 1,172 | 23.44% |
| XLE240802C00092500 | 2024-07-26 3:52PM EDT | 92.50 | 0.91 | 0.88 | 1.01 | -0.04 | -4.21% | 431 | 754 | 22.71% |
| XLE240802C00093000 | 2024-07-26 4:03PM EDT | 93.00 | 0.76 | 0.69 | 0.79 | +0.01 | +1.33% | 1,010 | 1,439 | 22.46% |
| XLE240802C00093500 | 2024-07-26 3:58PM EDT | 93.50 | 0.53 | 0.32 | 0.78 | +0.10 | +23.26% | 167 | 200 | 26.03% |
| XLE240802C00094000 | 2024-07-26 3:49PM EDT | 94.00 | 0.41 | 0.10 | 0.48 | -0.04 | -8.89% | 302 | 7,715 | 22.71% |
| XLE240802C00094500 | 2024-07-26 3:25PM EDT | 94.50 | 0.31 | 0.08 | 0.37 | -0.07 | -18.42% | 3,082 | 306 | 22.95% |
| XLE240802C00095000 | 2024-07-26 4:00PM EDT | 95.00 | 0.22 | 0.16 | 0.24 | -0.04 | -15.38% | 67 | 275 | 21.88% |
| XLE240802C00095500 | 2024-07-26 3:10PM EDT | 95.50 | 0.16 | 0.01 | 0.26 | 0.00 | - | 87 | 121 | 24.95% |
| XLE240802C00096000 | 2024-07-26 3:17PM EDT | 96.00 | 0.13 | 0.00 | 0.15 | -0.02 | -13.33% | 66 | 234 | 23.24% |
| XLE240802C00097000 | 2024-07-26 3:24PM EDT | 97.00 | 0.07 | 0.01 | 0.10 | -0.01 | -12.50% | 81 | 90 | 24.81% |
| XLE240802C00098000 | 2024-07-26 11:34AM EDT | 98.00 | 0.04 | 0.00 | 0.12 | +0.01 | +33.33% | 13 | 7,107 | 29.79% |
| XLE240802C00099000 | 2024-07-23 12:18PM EDT | 99.00 | 0.05 | 0.00 | 0.27 | -0.03 | -37.50% | 5 | 8 | 40.92% |
| XLE240802C00100000 | 2024-07-25 3:50PM EDT | 100.00 | 0.04 | 0.01 | 0.44 | 0.00 | - | 5 | 47 | 51.76% |
| XLE240802C00105000 | 2024-07-23 11:14AM EDT | 105.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 10 | 60.55% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00070000 | 2024-07-12 10:23AM EDT | 70.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | - | 15 | 123.83% |
| XLE240802P00075000 | 2024-07-23 1:03PM EDT | 75.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | - | 1 | 109.86% |
| XLE240802P00080000 | 2024-07-26 1:25PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 25 | 205 | 52.34% |
| XLE240802P00082000 | 2024-07-23 11:19AM EDT | 82.00 | 0.24 | 0.00 | 0.43 | 0.00 | - | - | 1 | 57.42% |
| XLE240802P00083500 | 2024-07-24 9:39AM EDT | 83.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 103 | 50.98% |
| XLE240802P00084000 | 2024-07-26 1:23PM EDT | 84.00 | 0.02 | 0.03 | 0.20 | -0.05 | -71.43% | 53 | 55 | 47.17% |
| XLE240802P00084500 | 2024-07-24 10:36AM EDT | 84.50 | 0.07 | 0.00 | 0.47 | 0.00 | - | 5 | 61 | 56.84% |
| XLE240802P00085000 | 2024-07-25 10:29AM EDT | 85.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 100 | 656 | 36.33% |
| XLE240802P00085500 | 2024-07-26 3:23PM EDT | 85.50 | 0.05 | 0.04 | 0.20 | -0.07 | -58.33% | 7 | 52 | 40.14% |
| XLE240802P00086000 | 2024-07-26 12:51PM EDT | 86.00 | 0.04 | 0.00 | 0.30 | -0.05 | -55.56% | 5 | 79 | 42.29% |
| XLE240802P00086500 | 2024-07-26 1:01PM EDT | 86.50 | 0.04 | 0.05 | 0.29 | -0.04 | -50.00% | 1 | 24 | 39.36% |
| XLE240802P00087000 | 2024-07-26 3:04PM EDT | 87.00 | 0.11 | 0.06 | 0.20 | +0.01 | +10.00% | 14 | 117 | 33.01% |
| XLE240802P00087500 | 2024-07-26 3:33PM EDT | 87.50 | 0.08 | 0.05 | 0.78 | -0.04 | -33.33% | 16 | 91 | 49.22% |
| XLE240802P00088000 | 2024-07-26 3:11PM EDT | 88.00 | 0.09 | 0.08 | 0.31 | -0.06 | -40.00% | 12 | 266 | 32.28% |
| XLE240802P00088500 | 2024-07-26 1:05PM EDT | 88.50 | 0.11 | 0.00 | 0.91 | -0.06 | -35.29% | 29 | 96 | 46.09% |
| XLE240802P00089000 | 2024-07-26 3:55PM EDT | 89.00 | 0.19 | 0.12 | 0.27 | -0.10 | -34.48% | 152 | 222 | 25.59% |
| XLE240802P00089500 | 2024-07-26 2:59PM EDT | 89.50 | 0.24 | 0.13 | 0.31 | -0.15 | -38.46% | 202 | 578 | 24.02% |
| XLE240802P00090000 | 2024-07-26 3:54PM EDT | 90.00 | 0.34 | 0.10 | 0.34 | -0.13 | -27.66% | 173 | 483 | 22.02% |
| XLE240802P00090500 | 2024-07-26 3:12PM EDT | 90.50 | 0.39 | 0.16 | 0.50 | -0.18 | -31.58% | 211 | 295 | 22.85% |
| XLE240802P00091000 | 2024-07-26 4:08PM EDT | 91.00 | 0.57 | 0.47 | 0.92 | -0.20 | -25.97% | 142 | 513 | 28.42% |
| XLE240802P00091500 | 2024-07-26 2:59PM EDT | 91.50 | 0.77 | 0.63 | 0.74 | -0.14 | -15.38% | 94 | 105 | 20.68% |
| XLE240802P00092000 | 2024-07-26 4:12PM EDT | 92.00 | 0.96 | 0.86 | 0.96 | -0.26 | -21.31% | 97 | 282 | 20.68% |
| XLE240802P00092500 | 2024-07-26 3:44PM EDT | 92.50 | 1.21 | 1.11 | 1.29 | -0.25 | -17.12% | 93 | 813 | 22.12% |
| XLE240802P00093000 | 2024-07-26 3:55PM EDT | 93.00 | 1.51 | 1.39 | 1.59 | -0.27 | -15.17% | 175 | 99 | 22.27% |
| XLE240802P00093500 | 2024-07-26 1:51PM EDT | 93.50 | 1.82 | 0.19 | 4.90 | -0.13 | -6.67% | 24 | 87 | 82.18% |
| XLE240802P00094000 | 2024-07-26 11:45AM EDT | 94.00 | 2.63 | 1.91 | 2.38 | +0.21 | +8.68% | 2 | 25 | 24.81% |
| XLE240802P00094500 | 2024-07-23 1:31PM EDT | 94.50 | 4.12 | 2.31 | 2.78 | 0.00 | - | 11 | 35 | 25.49% |
| XLE240802P00095000 | 2024-07-24 9:30AM EDT | 95.00 | 4.46 | 2.58 | 3.90 | 0.00 | - | 1 | 116 | 42.90% |
| XLE240802P00095500 | 2024-07-23 9:35AM EDT | 95.50 | 4.25 | 3.10 | 4.10 | 0.00 | - | 40 | 42 | 39.16% |
| XLE240802P00096000 | 2024-07-25 1:36PM EDT | 96.00 | 4.01 | 2.91 | 5.15 | 0.00 | - | - | - | 54.83% |
