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:85.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00085000 | 2024-04-19 3:44PM EDT | 2024-04-19 | 9.95 | 9.80 | 10.15 | +1.35 | +15.70% | 231 | 6,445 | 81.25% |
| XLE240426C00085000 | 2024-04-16 12:09PM EDT | 2024-04-26 | 9.49 | 8.00 | 10.15 | 0.00 | - | 1 | 2 | 49.02% |
| XLE240517C00085000 | 2024-04-19 3:11PM EDT | 2024-05-17 | 10.40 | 10.30 | 10.50 | +0.57 | +5.80% | 1 | 1,472 | 34.06% |
| XLE240621C00085000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 11.02 | 11.05 | 11.25 | +1.12 | +11.31% | 30 | 27,503 | 31.08% |
| XLE240628C00085000 | 2024-04-15 3:46PM EDT | 2024-06-28 | 11.56 | 11.00 | 11.35 | 0.00 | - | 15 | 366 | 30.41% |
| XLE240719C00085000 | 2024-04-17 10:31AM EDT | 2024-07-19 | 11.43 | 11.30 | 11.45 | 0.00 | - | 6 | 852 | 27.49% |
| XLE240816C00085000 | 2024-04-18 1:07PM EDT | 2024-08-16 | 11.19 | 11.85 | 12.15 | 0.00 | - | 37 | 937 | 28.54% |
| XLE240920C00085000 | 2024-04-17 2:17PM EDT | 2024-09-20 | 12.35 | 12.65 | 12.95 | 0.00 | - | 140 | 4,332 | 29.30% |
| XLE240930C00085000 | 2024-04-18 2:11PM EDT | 2024-09-30 | 11.72 | 12.70 | 12.85 | 0.00 | - | 4 | 413 | 27.91% |
| XLE241220C00085000 | 2024-04-19 10:22AM EDT | 2024-12-20 | 14.66 | 14.20 | 14.35 | +0.66 | +4.71% | 2 | 4,240 | 28.74% |
| XLE241231C00085000 | 2024-04-18 9:39AM EDT | 2024-12-31 | 14.02 | 13.25 | 15.05 | 0.00 | - | 9 | 233 | 30.71% |
| XLE250117C00085000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 14.44 | 14.35 | 14.55 | +0.67 | +4.87% | 12 | 2,031 | 27.95% |
| XLE250331C00085000 | 2024-04-05 10:08AM EDT | 2025-03-31 | 17.16 | 14.40 | 16.50 | 0.00 | - | 15 | 16 | 30.96% |
| XLE250620C00085000 | 2024-04-16 10:40AM EDT | 2025-06-20 | 15.90 | 16.35 | 16.60 | 0.00 | - | 5 | 382 | 28.15% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 2025-12-19 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 31.41% |
| XLE260116C00085000 | 2024-04-11 2:46PM EDT | 2026-01-16 | 20.65 | 17.75 | 19.75 | 0.00 | - | 5 | 402 | 30.16% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 17.50 | 22.00 | 0.00 | - | 1 | 3 | 31.59% |
| XLE261218C00085000 | 2024-03-07 10:57AM EDT | 2026-12-18 | 14.44 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 34.79% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00085000 | 2024-04-17 12:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,077 | 81.25% |
| XLE240426P00085000 | 2024-04-19 2:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 21 | 169 | 68.56% |
| XLE240503P00085000 | 2024-04-17 1:06PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.04 | 0.00 | - | 20 | 138 | 27.15% |
| XLE240510P00085000 | 2024-04-17 1:42PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.07 | 0.00 | - | 10 | 16 | 24.61% |
| XLE240517P00085000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 13 | 6,974 | 24.02% |
| XLE240524P00085000 | 2024-04-19 12:20PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 14 | 22 | 22.85% |
| XLE240621P00085000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.40 | -0.07 | -15.56% | 957 | 160,494 | 21.14% |
| XLE240628P00085000 | 2024-04-19 1:14PM EDT | 2024-06-28 | 0.49 | 0.50 | 0.60 | -0.07 | -12.50% | 5 | 230 | 22.61% |
| XLE240719P00085000 | 2024-04-19 2:40PM EDT | 2024-07-19 | 0.79 | 0.65 | 0.78 | -0.09 | -10.23% | 24 | 1,334 | 21.63% |
| XLE240816P00085000 | 2024-04-19 11:31AM EDT | 2024-08-16 | 1.16 | 1.11 | 1.16 | -0.10 | -7.94% | 30 | 327 | 21.85% |
| XLE240920P00085000 | 2024-04-19 2:00PM EDT | 2024-09-20 | 1.60 | 1.53 | 1.58 | -0.22 | -12.09% | 159 | 7,821 | 21.78% |
| XLE240930P00085000 | 2024-04-16 2:50PM EDT | 2024-09-30 | 1.90 | 1.52 | 1.79 | 0.00 | - | 10 | 186 | 22.28% |
| XLE241220P00085000 | 2024-04-15 9:43AM EDT | 2024-12-20 | 2.37 | 2.59 | 2.76 | 0.00 | - | 19 | 4,252 | 22.38% |
| XLE241231P00085000 | 2024-04-11 11:51AM EDT | 2024-12-31 | 2.61 | 2.85 | 2.96 | 0.00 | - | 4 | 13 | 22.69% |
| XLE250117P00085000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.10 | -0.29 | -8.68% | 54 | 7,387 | 22.51% |
| XLE250331P00085000 | 2024-04-16 1:30PM EDT | 2025-03-31 | 4.05 | 3.65 | 4.20 | 0.00 | - | 5 | 12 | 23.64% |
| XLE250620P00085000 | 2024-04-16 9:55AM EDT | 2025-06-20 | 4.60 | 4.25 | 4.45 | 0.00 | - | 2 | 1,847 | 22.01% |
| XLE251219P00085000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.22 | 4.25 | 8.10 | 0.00 | - | 1 | 1,031 | 27.01% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 5.85 | 6.10 | 7.35 | 0.00 | - | 1 | 182 | 24.72% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.95 | 7.30 | 0.00 | - | - | 1 | 22.10% |
| XLE261218P00085000 | 2024-02-14 11:18AM EDT | 2026-12-18 | 11.60 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 27.55% |
