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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240419C00077000 | 2024-03-15 2:46PM EDT | 2024-04-19 | 14.45 | 15.00 | 19.95 | 0.00 | - | 399 | 2 | 102.78% |
XLE240517C00077000 | 2024-03-25 10:08AM EDT | 2024-05-17 | 17.17 | 15.75 | 20.50 | 0.00 | - | 80 | 155 | 74.12% |
XLE240621C00077000 | 2024-03-28 2:09PM EDT | 2024-06-21 | 18.60 | 16.00 | 19.20 | +1.66 | +9.80% | 20 | 351 | 45.61% |
XLE240628C00077000 | 2024-03-05 12:04PM EDT | 2024-06-28 | 11.50 | 16.05 | 20.05 | 0.00 | - | 73 | 67 | 51.07% |
XLE240719C00077000 | 2024-03-26 1:49PM EDT | 2024-07-19 | 17.10 | 16.05 | 19.55 | 0.00 | - | 9 | 24 | 42.32% |
XLE240816C00077000 | 2024-03-25 1:28PM EDT | 2024-08-16 | 17.90 | 18.65 | 19.20 | 0.00 | - | 1 | 24 | 35.40% |
XLE240920C00077000 | 2024-01-24 12:42PM EDT | 2024-09-20 | 9.17 | 10.20 | 13.00 | 0.00 | - | 2 | 33 | 0.00% |
XLE240930C00077000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 8.47 | 0.00 | 12.00 | 0.00 | - | 2 | 23 | 0.00% |
XLE241220C00077000 | 2024-03-12 3:50PM EDT | 2024-12-20 | 15.10 | 19.15 | 21.95 | 0.00 | - | 1 | 105 | 38.42% |
XLE250117C00077000 | 2024-03-26 9:34AM EDT | 2025-01-17 | 19.55 | 18.20 | 21.30 | 0.00 | - | 2 | 122 | 33.89% |
XLE250620C00077000 | 2024-01-23 2:58PM EDT | 2025-06-20 | 11.09 | 15.15 | 15.35 | 0.00 | - | 1 | 27 | 0.00% |
XLE251219C00077000 | 2023-07-12 10:23AM EDT | 2025-12-19 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 25.24% |
XLE260618C00077000 | 2024-01-30 11:30AM EDT | 2026-06-18 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 7.94% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240405P00077000 | 2024-03-21 1:50PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 36 | 78.13% |
XLE240412P00077000 | 2024-03-13 9:40AM EDT | 2024-04-12 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 68.60% |
XLE240419P00077000 | 2024-03-26 12:35PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.69 | 0.00 | - | 1 | 3,522 | 55.57% |
XLE240426P00077000 | 2024-03-27 11:03AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 58.94% |
XLE240517P00077000 | 2024-03-25 2:48PM EDT | 2024-05-17 | 0.07 | 0.00 | 1.68 | 0.00 | - | 3 | 7,848 | 58.11% |
XLE240621P00077000 | 2024-03-26 3:00PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.18 | -0.01 | -5.88% | 18 | 175,944 | 24.66% |
XLE240628P00077000 | 2024-03-21 3:42PM EDT | 2024-06-28 | 0.23 | 0.00 | 2.22 | 0.00 | - | 7 | 127 | 47.61% |
XLE240719P00077000 | 2024-03-19 2:43PM EDT | 2024-07-19 | 0.41 | 0.05 | 0.48 | 0.00 | - | 2 | 131 | 26.54% |
XLE240816P00077000 | 2024-03-22 1:08PM EDT | 2024-08-16 | 0.46 | 0.16 | 0.59 | 0.00 | - | 5 | 378 | 25.05% |
XLE240920P00077000 | 2024-03-13 12:32PM EDT | 2024-09-20 | 1.07 | 0.00 | 1.21 | 0.00 | - | 1 | 237 | 27.67% |
XLE240930P00077000 | 2024-03-25 3:37PM EDT | 2024-09-30 | 0.73 | 0.00 | 0.68 | 0.00 | - | 5 | 72 | 22.66% |
XLE241220P00077000 | 2024-03-22 3:26PM EDT | 2024-12-20 | 1.50 | 0.41 | 2.14 | 0.00 | - | 23 | 123 | 27.55% |
XLE241231P00077000 | 2024-03-01 12:24PM EDT | 2024-12-31 | 2.95 | 0.26 | 2.25 | 0.00 | - | 24 | 27 | 27.54% |
XLE250117P00077000 | 2024-03-21 10:27AM EDT | 2025-01-17 | 1.77 | 0.10 | 2.80 | 0.00 | - | 5 | 2,495 | 29.25% |
XLE250620P00077000 | 2024-03-27 2:34PM EDT | 2025-06-20 | 2.77 | 2.47 | 2.66 | 0.00 | - | 2 | 50 | 23.21% |
XLE251219P00077000 | 2024-03-12 11:12AM EDT | 2025-12-19 | 4.95 | 1.50 | 6.50 | 0.00 | - | 1 | 63 | 30.23% |