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：
拍板:75.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00075000 | 2024-04-30 3:39PM EDT | 2024-05-17 | 19.16 | 17.00 | 21.45 | 0.00 | - | 2 | 295 | 129.79% |
| XLE240524C00075000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 17.42 | 16.65 | 21.30 | 0.00 | - | 2 | 2 | 68.36% |
| XLE240621C00075000 | 2024-04-19 10:19AM EDT | 2024-06-21 | 19.50 | 17.00 | 21.70 | -1.60 | -7.58% | 2 | 842 | 85.35% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 2024-06-28 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 50.59% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 2024-07-19 | 23.39 | 17.00 | 21.70 | 0.00 | - | 52 | 511 | 65.45% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 2024-08-16 | 23.45 | 17.15 | 21.80 | 0.00 | - | 2 | 375 | 55.90% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 22.35 | 17.65 | 22.40 | 0.00 | - | 3 | 29 | 51.86% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 2024-09-30 | 21.30 | 17.65 | 22.30 | 0.00 | - | 2 | 9 | 49.35% |
| XLE241115C00075000 | 2024-05-01 1:50PM EDT | 2024-11-15 | 18.50 | 17.50 | 21.95 | 0.00 | - | 1 | 4 | 40.89% |
| XLE241220C00075000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 19.94 | 18.25 | 21.95 | 0.00 | - | - | 17 | 37.53% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 2024-12-31 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 48.91% |
| XLE250117C00075000 | 2024-05-01 12:01PM EDT | 2025-01-17 | 20.02 | 18.35 | 21.95 | +0.52 | +2.67% | 1 | 657 | 35.36% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 24.55 | 21.15 | 21.45 | 0.00 | - | 1 | 9 | 25.84% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 2025-12-19 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 36.38% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 2026-01-16 | 26.00 | 22.50 | 25.90 | 0.00 | - | 1 | 53 | 33.80% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 2026-06-18 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 37.56% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 2026-12-18 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 19.47% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00075000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 2,761 | 81.25% |
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 184 | 94.04% |
| XLE240531P00075000 | 2024-05-07 12:09PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.15 | 0.00 | - | - | 101 | 72.95% |
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 2024-06-07 | 0.04 | 0.00 | 1.15 | 0.00 | - | - | 2 | 62.35% |
| XLE240621P00075000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.18 | -0.03 | -50.00% | 50 | 32,799 | 38.97% |
| XLE240628P00075000 | 2024-04-29 3:43PM EDT | 2024-06-28 | 0.19 | 0.00 | 1.00 | +0.14 | +280.00% | 200 | 587 | 54.10% |
| XLE240719P00075000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.66 | -0.03 | -30.00% | 30 | 204 | 39.99% |
| XLE240816P00075000 | 2024-05-02 1:04PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.96 | -0.08 | -42.11% | 11 | 307 | 37.40% |
| XLE240920P00075000 | 2024-05-01 1:37PM EDT | 2024-09-20 | 0.22 | 0.05 | 0.48 | -0.24 | -52.17% | 10 | 1,082 | 26.56% |
| XLE240930P00075000 | 2024-05-02 11:42AM EDT | 2024-09-30 | 0.27 | 0.05 | 0.35 | -0.18 | -40.00% | 2 | 48 | 23.78% |
| XLE241115P00075000 | 2024-05-02 9:55AM EDT | 2024-11-15 | 0.56 | 0.10 | 0.79 | -0.18 | -24.32% | 3 | 8 | 25.32% |
| XLE241220P00075000 | 2024-05-01 1:49PM EDT | 2024-12-20 | 1.11 | 0.45 | 0.77 | 0.00 | - | 30 | 934 | 23.07% |
| XLE241231P00075000 | 2024-05-01 2:39PM EDT | 2024-12-31 | 0.82 | 0.15 | 1.12 | -0.38 | -31.67% | 2 | 97 | 25.16% |
| XLE250117P00075000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 0.83 | 0.53 | 1.15 | -0.42 | -33.60% | 11 | 15,527 | 24.49% |
| XLE250331P00075000 | 2024-05-01 2:11PM EDT | 2025-03-31 | 1.28 | 0.00 | 4.30 | -0.57 | -30.81% | 1 | 12 | 36.02% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 2025-06-20 | 2.28 | 0.00 | 2.32 | 0.00 | - | 13 | 2,006 | 24.65% |
| XLE251219P00075000 | 2024-04-11 2:59PM EDT | 2025-12-19 | 3.10 | 2.67 | 5.00 | 0.00 | - | 1 | 3,097 | 28.80% |
| XLE260116P00075000 | 2024-05-02 10:10AM EDT | 2026-01-16 | 3.70 | 2.82 | 4.10 | 0.00 | - | 700 | 11,198 | 25.55% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 2026-06-18 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 30.10% |
| XLE261218P00075000 | 2024-04-24 11:37AM EDT | 2026-12-18 | 5.05 | 4.00 | 6.75 | 0.00 | - | 3 | 2,009 | 26.51% |
