Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:80.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00080000 | 2024-04-26 11:29AM EDT | 2024-05-17 | 15.45 | 13.75 | 18.35 | -0.67 | -4.16% | 19 | 666 | 50.00% |
| XLE240621C00080000 | 2024-04-19 2:01PM EDT | 2024-06-21 | 15.89 | 14.20 | 18.85 | 0.00 | - | 13 | 4,885 | 64.71% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 2024-06-28 | 18.90 | 14.20 | 18.90 | 0.00 | - | 2 | 236 | 61.45% |
| XLE240719C00080000 | 2024-04-05 2:21PM EDT | 2024-07-19 | 19.45 | 14.25 | 19.00 | 0.00 | - | 1 | 602 | 53.98% |
| XLE240816C00080000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 17.10 | 14.50 | 19.15 | 0.00 | - | 6 | 30 | 47.74% |
| XLE240920C00080000 | 2024-04-19 2:39PM EDT | 2024-09-20 | 16.85 | 15.00 | 19.50 | 0.00 | - | 3 | 340 | 43.65% |
| XLE240930C00080000 | 2024-04-19 2:01PM EDT | 2024-09-30 | 16.90 | 15.00 | 19.45 | 0.00 | - | 10 | 79 | 41.97% |
| XLE241220C00080000 | 2024-04-25 1:04PM EDT | 2024-12-20 | 19.16 | 16.30 | 21.00 | 0.00 | - | 5 | 63 | 40.72% |
| XLE241231C00080000 | 2024-01-30 12:34PM EDT | 2024-12-31 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE250117C00080000 | 2024-04-25 2:34PM EDT | 2025-01-17 | 18.05 | 17.10 | 21.00 | -1.25 | -6.48% | 5 | 3,232 | 38.53% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 19.76 | 18.00 | 23.00 | 0.00 | - | 5 | 91 | 36.80% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 39.41% |
| XLE260116C00080000 | 2024-04-23 10:26AM EDT | 2026-01-16 | 22.00 | 20.00 | 25.00 | 0.00 | - | 10 | 371 | 34.92% |
| XLE260618C00080000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 24.60 | 21.00 | 26.00 | 0.00 | - | 9 | 124 | 33.48% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 23.60 | 22.50 | 27.00 | 0.00 | - | 10 | 129 | 32.07% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00080000 | 2024-04-09 10:44AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 41 | 58.98% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.25 | 0.00 | - | 110 | 98 | 73.05% |
| XLE240517P00080000 | 2024-04-26 9:52AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.30 | +0.01 | +33.33% | 1 | 4,306 | 49.71% |
| XLE240524P00080000 | 2024-04-24 10:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.36 | 0.00 | - | 4 | 6 | 52.88% |
| XLE240531P00080000 | 2024-04-25 10:21AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 33.35% |
| XLE240621P00080000 | 2024-04-26 2:34PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.11 | +0.01 | +11.11% | 29 | 37,386 | 24.90% |
| XLE240628P00080000 | 2024-04-25 10:27AM EDT | 2024-06-28 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 839 | 52.08% |
| XLE240719P00080000 | 2024-04-26 2:37PM EDT | 2024-07-19 | 0.19 | 0.00 | 1.80 | +0.01 | +5.56% | 33 | 3,828 | 42.07% |
| XLE240816P00080000 | 2024-04-22 1:33PM EDT | 2024-08-16 | 0.44 | 0.04 | 2.10 | 0.00 | - | 10 | 500 | 38.70% |
| XLE240920P00080000 | 2024-04-24 2:58PM EDT | 2024-09-20 | 0.66 | 0.00 | 1.40 | 0.00 | - | 10 | 21,556 | 29.00% |
| XLE240930P00080000 | 2024-04-25 9:40AM EDT | 2024-09-30 | 0.74 | 0.29 | 2.16 | 0.00 | - | 7 | 1,061 | 33.06% |
| XLE241115P00080000 | 2024-04-24 3:34PM EDT | 2024-11-15 | 1.09 | 0.20 | 3.50 | 0.00 | - | 10 | 48 | 35.91% |
| XLE241220P00080000 | 2024-04-26 11:51AM EDT | 2024-12-20 | 1.47 | 0.14 | 3.60 | +0.04 | +2.80% | 3 | 2,204 | 33.62% |
| XLE241231P00080000 | 2024-04-17 12:08PM EDT | 2024-12-31 | 2.12 | 0.16 | 3.90 | 0.00 | - | 5 | 31 | 34.16% |
| XLE250117P00080000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 1.56 | 0.06 | 3.35 | 0.00 | - | 8 | 30,725 | 30.74% |
| XLE250331P00080000 | 2024-04-25 10:40AM EDT | 2025-03-31 | 2.25 | 0.00 | 5.00 | 0.00 | - | 10 | 22 | 33.23% |
| XLE250620P00080000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 2.84 | 1.50 | 5.00 | 0.00 | - | 2 | 2,896 | 29.86% |
| XLE251219P00080000 | 2024-04-22 11:18AM EDT | 2025-12-19 | 4.48 | 1.50 | 6.50 | 0.00 | - | 2 | 771 | 28.83% |
| XLE260116P00080000 | 2024-04-25 12:40PM EDT | 2026-01-16 | 4.31 | 2.41 | 7.00 | 0.00 | - | 3 | 3,625 | 29.43% |
| XLE260618P00080000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 5.70 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 23.14% |
| XLE261218P00080000 | 2024-04-24 12:27PM EDT | 2026-12-18 | 6.41 | 4.00 | 8.50 | +0.21 | +3.39% | 1,030 | 1,061 | 26.74% |
