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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240419C00075000 | 2024-03-26 1:47PM EDT | 2024-04-19 | 18.09 | 17.00 | 21.95 | 0.00 | - | 10 | 171 | 111.13% |
XLE240426C00075000 | 2024-03-26 3:00PM EDT | 2024-04-26 | 18.12 | 17.15 | 21.60 | 0.00 | - | - | 1 | 91.36% |
XLE240517C00075000 | 2024-03-22 3:20PM EDT | 2024-05-17 | 18.05 | 17.85 | 22.50 | 0.00 | - | 75 | 279 | 79.91% |
XLE240621C00075000 | 2024-03-28 10:57AM EDT | 2024-06-21 | 20.12 | 18.25 | 21.75 | +1.22 | +6.46% | 12 | 1,059 | 54.74% |
XLE240628C00075000 | 2024-03-19 9:37AM EDT | 2024-06-28 | 18.10 | 19.30 | 21.80 | 0.00 | - | 1 | 43 | 53.04% |
XLE240719C00075000 | 2024-03-20 9:46AM EDT | 2024-07-19 | 18.05 | 18.00 | 22.95 | 0.00 | - | 2 | 569 | 56.40% |
XLE240816C00075000 | 2024-03-25 3:10PM EDT | 2024-08-16 | 19.55 | 19.35 | 22.95 | 0.00 | - | 1 | 375 | 50.49% |
XLE240920C00075000 | 2024-03-25 12:08PM EDT | 2024-09-20 | 20.40 | 19.00 | 23.50 | 0.00 | - | 2 | 32 | 48.25% |
XLE240930C00075000 | 2024-03-12 1:22PM EDT | 2024-09-30 | 15.63 | 18.90 | 21.45 | 0.00 | - | 4 | 7 | 35.11% |
XLE241231C00075000 | 2024-03-14 2:26PM EDT | 2024-12-31 | 18.40 | 19.50 | 22.60 | 0.00 | - | 10 | 10 | 34.34% |
XLE250117C00075000 | 2024-03-28 2:05PM EDT | 2025-01-17 | 22.10 | 19.55 | 22.25 | +0.60 | +2.79% | 9 | 694 | 31.74% |
XLE250620C00075000 | 2024-03-22 12:17PM EDT | 2025-06-20 | 21.60 | 20.50 | 25.50 | 0.00 | - | 1 | 9 | 36.84% |
XLE251219C00075000 | 2024-03-19 9:38AM EDT | 2025-12-19 | 22.00 | 24.15 | 25.85 | 0.00 | - | 54 | 94 | 32.01% |
XLE260116C00075000 | 2024-03-21 10:17AM EDT | 2026-01-16 | 23.04 | 22.00 | 27.00 | 0.00 | - | 11 | 74 | 34.31% |
XLE260618C00075000 | 2024-03-05 10:30AM EDT | 2026-06-18 | 17.05 | 22.50 | 27.50 | 0.00 | - | - | 8 | 32.07% |
XLE261218C00075000 | 2024-02-05 11:06AM EDT | 2026-12-18 | 16.50 | 17.50 | 22.00 | 0.00 | - | 1 | 12 | 16.61% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240405P00075000 | 2024-03-18 10:53AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.75 | 0.00 | - | 50 | 44 | 103.52% |
XLE240412P00075000 | 2024-03-19 1:26PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.75 | 0.00 | - | 42 | 41 | 75.59% |
XLE240419P00075000 | 2024-03-26 11:43AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.57 | 0.00 | - | 1 | 2,922 | 58.79% |
XLE240426P00075000 | 2024-03-20 11:36AM EDT | 2024-04-26 | 0.04 | 0.00 | 1.15 | 0.00 | - | 50 | 76 | 60.21% |
XLE240517P00075000 | 2024-03-28 1:23PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.62 | +0.01 | +20.00% | 81 | 2,703 | 46.75% |
XLE240621P00075000 | 2024-03-28 2:45PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.85 | 0.00 | - | 10 | 33,841 | 39.06% |
XLE240628P00075000 | 2024-03-28 2:17PM EDT | 2024-06-28 | 0.14 | 0.00 | 2.30 | -0.02 | -12.50% | 1 | 495 | 52.27% |
XLE240719P00075000 | 2024-03-21 9:49AM EDT | 2024-07-19 | 0.27 | 0.19 | 0.75 | 0.00 | - | 1 | 200 | 32.72% |
XLE240816P00075000 | 2024-03-26 2:48PM EDT | 2024-08-16 | 0.33 | 0.08 | 0.53 | 0.00 | - | 1 | 290 | 26.76% |
XLE240920P00075000 | 2024-03-25 12:46PM EDT | 2024-09-20 | 0.50 | 0.08 | 0.51 | 0.00 | - | 2 | 1,106 | 23.73% |
XLE240930P00075000 | 2024-03-25 3:37PM EDT | 2024-09-30 | 0.57 | 0.49 | 0.55 | 0.00 | - | 5 | 60 | 23.51% |
XLE241220P00075000 | 2024-03-13 3:58PM EDT | 2024-12-20 | 1.62 | 0.38 | 2.12 | 0.00 | - | 2 | 881 | 29.75% |
XLE241231P00075000 | 2024-03-28 1:40PM EDT | 2024-12-31 | 1.16 | 0.00 | 3.30 | -0.11 | -8.66% | 1 | 100 | 34.88% |
XLE250117P00075000 | 2024-03-28 2:02PM EDT | 2025-01-17 | 1.26 | 1.25 | 1.75 | -0.08 | -5.97% | 1,153 | 16,479 | 26.38% |
XLE250620P00075000 | 2024-03-25 12:47PM EDT | 2025-06-20 | 2.42 | 0.00 | 5.00 | 0.00 | - | 1 | 1,994 | 33.31% |
XLE251219P00075000 | 2024-02-12 3:52PM EDT | 2025-12-19 | 5.75 | 2.70 | 5.05 | 0.00 | - | 1 | 3,099 | 28.24% |
XLE260116P00075000 | 2024-03-28 12:57PM EDT | 2026-01-16 | 3.70 | 1.30 | 6.00 | -0.17 | -4.39% | 500 | 10,483 | 30.19% |
XLE260618P00075000 | 2024-02-23 10:30AM EDT | 2026-06-18 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 29.57% |
XLE261218P00075000 | 2024-03-26 11:35AM EDT | 2026-12-18 | 5.25 | 4.10 | 5.20 | 0.00 | - | 1,000 | 1,000 | 22.83% |