XLE - Energy Select Sector SPDR Fund
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609C00060000 | 2023-06-05 12:20PM EDT | 60.00 | 19.86 | 21.85 | 22.85 | 0.00 | - | 1 | 3 | 200.78% |
| XLE230609C00067000 | 2023-06-05 11:38AM EDT | 67.00 | 12.41 | 14.85 | 15.65 | 0.00 | - | 1 | 1 | 125.00% |
| XLE230609C00070000 | 2023-06-02 9:57AM EDT | 70.00 | 9.12 | 11.85 | 12.60 | 0.00 | - | 5 | 1 | 97.66% |
| XLE230609C00071000 | 2023-06-07 10:43AM EDT | 71.00 | 10.78 | 10.70 | 11.65 | +2.23 | +26.08% | 1 | 7 | 79.69% |
| XLE230609C00072000 | 2023-06-05 11:58AM EDT | 72.00 | 7.74 | 9.85 | 10.60 | 0.00 | - | 2 | 1 | 83.20% |
| XLE230609C00073000 | 2023-06-05 11:14AM EDT | 73.00 | 6.50 | 8.85 | 9.60 | 0.00 | - | 88 | 32 | 75.98% |
| XLE230609C00074000 | 2023-06-02 1:17PM EDT | 74.00 | 6.09 | 7.75 | 8.65 | 0.00 | - | 3 | 23 | 64.84% |
| XLE230609C00075000 | 2023-06-05 10:39AM EDT | 75.00 | 4.75 | 6.85 | 7.60 | 0.00 | - | 10 | 37 | 61.52% |
| XLE230609C00075500 | 2023-06-05 10:05AM EDT | 75.50 | 4.80 | 6.40 | 7.40 | 0.00 | - | 3 | 55 | 74.41% |
| XLE230609C00076000 | 2023-06-07 1:06PM EDT | 76.00 | 5.97 | 5.90 | 6.55 | +1.97 | +49.25% | 4 | 48 | 54.30% |
| XLE230609C00076500 | 2023-06-05 2:26PM EDT | 76.50 | 5.71 | 5.40 | 6.05 | +2.46 | +75.69% | 1 | 23 | 50.59% |
| XLE230609C00077000 | 2023-06-07 3:29PM EDT | 77.00 | 5.15 | 4.90 | 5.55 | +2.08 | +67.75% | 48 | 443 | 70.70% |
| XLE230609C00077500 | 2023-06-07 3:36PM EDT | 77.50 | 4.64 | 4.40 | 5.10 | +2.06 | +79.84% | 14 | 131 | 68.65% |
| XLE230609C00078000 | 2023-06-07 3:33PM EDT | 78.00 | 4.20 | 4.05 | 4.55 | +2.08 | +98.11% | 102 | 5,596 | 61.13% |
| XLE230609C00078500 | 2023-06-07 2:38PM EDT | 78.50 | 3.73 | 3.40 | 4.10 | +1.98 | +113.14% | 22 | 333 | 58.69% |
| XLE230609C00079000 | 2023-06-07 2:44PM EDT | 79.00 | 3.29 | 3.05 | 3.60 | +1.95 | +145.52% | 610 | 2,350 | 53.52% |
| XLE230609C00079500 | 2023-06-07 3:38PM EDT | 79.50 | 2.63 | 2.47 | 3.05 | +1.56 | +145.79% | 542 | 1,647 | 46.00% |
| XLE230609C00080000 | 2023-06-07 3:58PM EDT | 80.00 | 2.25 | 2.05 | 2.30 | +1.49 | +196.05% | 2,192 | 5,416 | 28.52% |
| XLE230609C00080500 | 2023-06-07 4:03PM EDT | 80.50 | 1.76 | 1.59 | 1.96 | +1.24 | +238.46% | 4,326 | 5,981 | 31.45% |
| XLE230609C00081000 | 2023-06-07 3:55PM EDT | 81.00 | 1.34 | 1.31 | 1.50 | +0.99 | +282.86% | 2,846 | 4,775 | 27.54% |
| XLE230609C00081500 | 2023-06-07 3:32PM EDT | 81.50 | 0.98 | 0.88 | 1.06 | +0.78 | +390.00% | 701 | 2,072 | 23.63% |
| XLE230609C00082000 | 2023-06-07 4:03PM EDT | 82.00 | 0.73 | 0.65 | 0.74 | +0.59 | +421.43% | 11,224 | 10,613 | 22.66% |
| XLE230609C00082500 | 2023-06-07 4:00PM EDT | 82.50 | 0.50 | 0.36 | 0.56 | +0.41 | +455.56% | 4,458 | 1,741 | 24.51% |
| XLE230609C00083000 | 2023-06-07 3:59PM EDT | 83.00 | 0.31 | 0.21 | 0.33 | +0.25 | +416.67% | 3,505 | 6,803 | 22.71% |
| XLE230609C00083500 | 2023-06-07 3:58PM EDT | 83.50 | 0.19 | 0.12 | 0.24 | +0.15 | +375.00% | 301 | 428 | 24.32% |
| XLE230609C00084000 | 2023-06-07 4:00PM EDT | 84.00 | 0.15 | 0.07 | 0.15 | +0.11 | +275.00% | 430 | 3,164 | 24.51% |
| XLE230609C00084500 | 2023-06-07 1:39PM EDT | 84.50 | 0.06 | 0.04 | 0.10 | +0.04 | +200.00% | 108 | 1,117 | 25.39% |
| XLE230609C00085000 | 2023-06-07 4:13PM EDT | 85.00 | 0.07 | 0.05 | 0.09 | +0.05 | +250.00% | 4,359 | 9,338 | 28.32% |
| XLE230609C00085500 | 2023-06-07 3:23PM EDT | 85.50 | 0.05 | 0.01 | 0.07 | +0.04 | +400.00% | 5 | 183 | 30.08% |
| XLE230609C00086000 | 2023-06-07 3:32PM EDT | 86.00 | 0.04 | 0.03 | 0.06 | +0.03 | +300.00% | 29 | 2,164 | 32.23% |
| XLE230609C00086500 | 2023-06-06 1:20PM EDT | 86.50 | 0.01 | 0.02 | 0.06 | 0.00 | - | 2 | 192 | 35.35% |
| XLE230609C00087000 | 2023-06-07 3:57PM EDT | 87.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 45 | 57 | 31.64% |
| XLE230609C00087500 | 2023-06-06 11:45AM EDT | 87.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 36.72% |
| XLE230609C00088000 | 2023-06-07 2:44PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 39.06% |
| XLE230609C00088500 | 2023-06-05 11:16AM EDT | 88.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 139 | 43.75% |
| XLE230609C00089000 | 2023-06-05 10:06AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 212 | 293 | 44.53% |
| XLE230609C00089500 | 2023-06-02 3:46PM EDT | 89.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 157 | 46.88% |
| XLE230609C00090000 | 2023-06-07 12:07PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 476 | 46.88% |
| XLE230609C00091000 | 2023-05-30 9:43AM EDT | 91.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 248 | 51.56% |
| XLE230609C00092000 | 2023-05-30 3:28PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 288 | 51.56% |
| XLE230609C00093000 | 2023-06-02 11:04AM EDT | 93.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 56.25% |
| XLE230609C00094000 | 2023-06-05 3:21PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 589 | 59.38% |
| XLE230609C00095000 | 2023-05-24 2:53PM EDT | 95.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 220.61% |
| XLE230609C00100000 | 2023-05-31 12:39PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 78.13% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609P00050000 | 2023-05-31 12:39PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 187.50% |
| XLE230609P00055000 | 2023-05-02 10:57AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 179.69% |
| XLE230609P00060000 | 2023-06-06 10:22AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,201 | 131.25% |
| XLE230609P00065000 | 2023-06-02 11:04AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 198 | 99.22% |
| XLE230609P00066000 | 2023-05-31 3:17PM EDT | 66.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 109.38% |
| XLE230609P00067000 | 2023-06-01 3:56PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 15 | 87.50% |
| XLE230609P00068000 | 2023-06-02 2:48PM EDT | 68.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 81.25% |
| XLE230609P00069000 | 2023-06-05 11:15AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,270 | 76.56% |
| XLE230609P00070000 | 2023-06-07 2:44PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 251 | 70.31% |
| XLE230609P00071000 | 2023-06-06 2:45PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 91 | 59.38% |
| XLE230609P00072000 | 2023-06-07 1:27PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 839 | 59.38% |
| XLE230609P00073000 | 2023-06-07 1:10PM EDT | 73.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 248 | 53.91% |
| XLE230609P00074000 | 2023-06-07 3:09PM EDT | 74.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 458 | 48.44% |
| XLE230609P00075000 | 2023-06-07 3:09PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 125 | 2,002 | 50.00% |
| XLE230609P00075500 | 2023-06-07 4:06PM EDT | 75.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 402 | 537 | 44.14% |
| XLE230609P00076000 | 2023-06-07 3:44PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 47 | 542 | 41.02% |
| XLE230609P00076500 | 2023-06-07 1:31PM EDT | 76.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 165 | 487 | 40.63% |
| XLE230609P00077000 | 2023-06-07 3:31PM EDT | 77.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 50 | 1,196 | 37.50% |
| XLE230609P00077500 | 2023-06-07 3:57PM EDT | 77.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 30 | 2,557 | 34.38% |
| XLE230609P00078000 | 2023-06-07 2:39PM EDT | 78.00 | 0.02 | 0.01 | 0.04 | -0.13 | -86.67% | 132 | 5,430 | 32.81% |
| XLE230609P00078500 | 2023-06-07 3:39PM EDT | 78.50 | 0.02 | 0.02 | 0.05 | -0.21 | -91.30% | 74 | 734 | 30.86% |
| XLE230609P00079000 | 2023-06-07 3:28PM EDT | 79.00 | 0.04 | 0.03 | 0.08 | -0.30 | -88.24% | 116 | 1,139 | 30.47% |
| XLE230609P00079500 | 2023-06-07 3:43PM EDT | 79.50 | 0.05 | 0.02 | 0.07 | -0.43 | -89.58% | 273 | 1,985 | 25.78% |
| XLE230609P00080000 | 2023-06-07 3:33PM EDT | 80.00 | 0.06 | 0.05 | 0.10 | -0.61 | -91.04% | 407 | 910 | 24.22% |
| XLE230609P00080500 | 2023-06-07 3:57PM EDT | 80.50 | 0.11 | 0.08 | 0.17 | -1.08 | -90.76% | 78 | 144 | 23.93% |
| XLE230609P00081000 | 2023-06-07 3:55PM EDT | 81.00 | 0.22 | 0.16 | 0.26 | -1.41 | -86.50% | 538 | 152 | 23.05% |
| XLE230609P00081500 | 2023-06-07 3:22PM EDT | 81.50 | 0.35 | 0.30 | 0.42 | -1.28 | -78.53% | 247 | 169 | 23.34% |
| XLE230609P00082000 | 2023-06-07 3:55PM EDT | 82.00 | 0.55 | 0.46 | 0.65 | -2.00 | -78.43% | 247 | 315 | 24.02% |
| XLE230609P00082500 | 2023-06-07 3:54PM EDT | 82.50 | 0.80 | 0.69 | 0.96 | -2.70 | -77.14% | 461 | 130 | 25.59% |
| XLE230609P00083000 | 2023-06-07 3:55PM EDT | 83.00 | 1.15 | 0.87 | 1.34 | -2.39 | -67.51% | 9 | 111 | 27.93% |
| XLE230609P00083500 | 2023-06-07 10:28AM EDT | 83.50 | 1.87 | 1.34 | 1.69 | -1.88 | -50.13% | 1 | 468 | 27.74% |
| XLE230609P00084000 | 2023-06-07 9:50AM EDT | 84.00 | 2.79 | 1.75 | 2.17 | -3.66 | -56.74% | 1 | 6 | 31.93% |
| XLE230609P00084500 | 2023-06-05 9:58AM EDT | 84.50 | 4.31 | 2.02 | 2.84 | 0.00 | - | 10 | 21 | 44.24% |
| XLE230609P00085000 | 2023-05-16 12:11PM EDT | 85.00 | 7.76 | 2.65 | 3.30 | 0.00 | - | 7 | 3 | 47.27% |
| XLE230609P00085500 | 2023-05-15 3:19PM EDT | 85.50 | 6.70 | 3.20 | 3.75 | 0.00 | - | 7 | 0 | 49.51% |
| XLE230609P00086000 | 2023-05-15 3:31PM EDT | 86.00 | 7.15 | 3.65 | 4.25 | 0.00 | - | - | 0 | 53.81% |
| XLE230609P00086500 | 2023-05-02 11:12AM EDT | 86.50 | 6.66 | 8.60 | 8.80 | 0.00 | - | 1 | 0 | 206.10% |
| XLE230609P00087000 | 2023-05-11 2:46PM EDT | 87.00 | 8.75 | 4.60 | 5.30 | 0.00 | - | 1 | 0 | 64.84% |
| XLE230609P00087500 | 2023-04-28 11:03AM EDT | 87.50 | 4.30 | 8.35 | 9.20 | 0.00 | - | 5 | 0 | 185.84% |
| XLE230609P00088000 | 2023-06-01 11:55AM EDT | 88.00 | 10.14 | 5.50 | 6.30 | 0.00 | - | 1 | 0 | 72.95% |
| XLE230609P00088500 | 2023-05-02 2:17PM EDT | 88.50 | 8.30 | 10.30 | 11.35 | 0.00 | - | 1 | 0 | 233.74% |
| XLE230609P00089000 | 2023-05-02 3:26PM EDT | 89.00 | 8.20 | 10.85 | 11.95 | 0.00 | - | 2 | 0 | 241.89% |
