拍板:100.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00100000 | 2024-04-26 1:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,715 | 35.94% |
| XLE240503C00100000 | 2024-04-26 2:46PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.09 | -0.42 | -84.00% | 223 | 5,617 | 18.95% |
| XLE240510C00100000 | 2024-04-26 2:06PM EDT | 2024-05-10 | 0.26 | 0.25 | 0.27 | -0.21 | -44.68% | 77 | 2,153 | 18.75% |
| XLE240517C00100000 | 2024-04-26 3:04PM EDT | 2024-05-17 | 0.49 | 0.47 | 0.49 | -0.16 | -25.40% | 714 | 25,649 | 19.12% |
| XLE240524C00100000 | 2024-04-26 1:32PM EDT | 2024-05-24 | 0.65 | 0.69 | 0.71 | -0.40 | -38.10% | 15 | 140 | 19.41% |
| XLE240531C00100000 | 2024-04-26 2:55PM EDT | 2024-05-31 | 0.87 | 0.88 | 0.91 | -0.39 | -30.95% | 68 | 940 | 19.51% |
| XLE240621C00100000 | 2024-04-26 3:00PM EDT | 2024-06-21 | 1.55 | 1.52 | 1.55 | -0.15 | -8.82% | 1,236 | 65,755 | 20.40% |
| XLE240628C00100000 | 2024-04-26 2:14PM EDT | 2024-06-28 | 1.60 | 1.58 | 1.62 | -0.41 | -20.40% | 112 | 1,315 | 19.74% |
| XLE240719C00100000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 2.00 | 2.00 | 2.03 | +0.09 | +4.71% | 499 | 6,305 | 19.54% |
| XLE240816C00100000 | 2024-04-26 2:34PM EDT | 2024-08-16 | 2.66 | 2.72 | 2.74 | -0.34 | -11.33% | 490 | 16,116 | 20.48% |
| XLE240920C00100000 | 2024-04-26 11:58AM EDT | 2024-09-20 | 3.30 | 3.55 | 3.65 | -0.68 | -17.09% | 2,346 | 3,869 | 21.75% |
| XLE240930C00100000 | 2024-04-26 10:41AM EDT | 2024-09-30 | 3.26 | 3.60 | 3.70 | -0.44 | -11.89% | 1 | 441 | 21.26% |
| XLE241115C00100000 | 2024-04-26 12:07PM EDT | 2024-11-15 | 4.55 | 4.75 | 4.80 | -0.60 | -11.65% | 24 | 154 | 22.61% |
| XLE241220C00100000 | 2024-04-26 2:08PM EDT | 2024-12-20 | 5.55 | 5.55 | 5.65 | -0.25 | -4.31% | 2 | 9,155 | 23.66% |
| XLE241231C00100000 | 2024-04-26 10:56AM EDT | 2024-12-31 | 5.04 | 5.55 | 5.70 | -1.06 | -17.38% | 16 | 121 | 23.29% |
| XLE250117C00100000 | 2024-04-26 3:05PM EDT | 2025-01-17 | 5.85 | 5.80 | 5.95 | -0.50 | -8.00% | 1,517 | 10,374 | 23.31% |
| XLE250331C00100000 | 2024-04-25 12:04PM EDT | 2025-03-31 | 7.30 | 6.95 | 7.15 | 0.00 | - | 12 | 44 | 23.91% |
| XLE250620C00100000 | 2024-04-26 11:30AM EDT | 2025-06-20 | 7.75 | 8.20 | 8.35 | -0.75 | -8.82% | 2 | 4,552 | 24.40% |
| XLE251219C00100000 | 2024-04-23 3:58PM EDT | 2025-12-19 | 10.22 | 10.60 | 10.90 | -0.36 | -3.40% | 5 | 396 | 25.57% |
| XLE260116C00100000 | 2024-04-24 2:26PM EDT | 2026-01-16 | 10.80 | 10.75 | 11.55 | 0.00 | - | 201 | 1,456 | 26.29% |
| XLE260618C00100000 | 2024-04-19 11:14AM EDT | 2026-06-18 | 12.50 | 12.50 | 13.30 | 0.00 | - | 5 | 33 | 26.71% |
| XLE261218C00100000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 14.25 | 14.35 | 15.25 | 0.00 | - | 1 | 78 | 27.19% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00100000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 3.75 | 3.95 | 4.05 | 0.00 | - | 1 | 42 | 48.83% |
| XLE240503P00100000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 4.69 | 3.45 | 4.15 | 0.00 | - | 3 | 110 | 21.97% |
| XLE240510P00100000 | 2024-04-26 11:22AM EDT | 2024-05-10 | 5.17 | 4.10 | 4.20 | +0.82 | +18.85% | 8 | 25 | 17.33% |
| XLE240517P00100000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 4.85 | 4.20 | 4.35 | +0.10 | +2.11% | 6 | 218 | 17.07% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 2024-05-24 | 4.80 | 4.35 | 4.45 | 0.00 | - | 1 | 10 | 16.26% |
| XLE240621P00100000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 5.30 | 4.85 | 4.95 | 0.00 | - | 8 | 481 | 15.92% |
| XLE240628P00100000 | 2024-04-26 2:20PM EDT | 2024-06-28 | 5.35 | 5.15 | 5.35 | -0.42 | -7.28% | 37 | 46 | 17.93% |
| XLE240719P00100000 | 2024-04-23 3:18PM EDT | 2024-07-19 | 5.80 | 5.55 | 5.65 | 0.00 | - | 3 | 3,543 | 17.38% |
| XLE240816P00100000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 5.80 | 5.95 | 6.05 | 0.00 | - | 1 | 558 | 17.12% |
| XLE240920P00100000 | 2024-04-12 10:13AM EDT | 2024-09-20 | 5.84 | 6.35 | 6.50 | 0.00 | - | 1 | 81 | 16.92% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 2024-09-30 | 7.60 | 6.60 | 6.75 | 0.00 | - | 12 | 12 | 17.42% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 8.10 | 7.80 | 7.90 | 0.00 | - | 44 | 213 | 17.99% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 2024-12-31 | 7.68 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 18.24% |
| XLE250117P00100000 | 2024-04-26 10:07AM EDT | 2025-01-17 | 8.75 | 8.20 | 8.30 | +0.25 | +2.94% | 40 | 843 | 18.27% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 9.10 | 8.90 | 9.05 | 0.00 | - | - | 1 | 18.25% |
| XLE250620P00100000 | 2024-04-22 3:40PM EDT | 2025-06-20 | 10.05 | 9.55 | 9.70 | 0.00 | - | 1 | 165 | 18.00% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 36.03% |
| XLE260116P00100000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 12.95 | 11.40 | 11.60 | 0.00 | - | 1 | 76 | 18.49% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 22.81% |
