拍板:87.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00087000 | 2024-04-23 3:05PM EDT | 2024-04-26 | 9.00 | 9.15 | 10.40 | 0.00 | - | 7 | 10 | 115.14% |
| XLE240503C00087000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 9.20 | 9.30 | 9.45 | 0.00 | - | 14 | 15 | 51.86% |
| XLE240517C00087000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 9.35 | 9.40 | 9.70 | 0.00 | - | 4 | 2,946 | 39.45% |
| XLE240524C00087000 | 2024-04-19 3:25PM EDT | 2024-05-24 | 8.50 | 8.50 | 9.95 | 0.00 | - | 50 | 50 | 38.28% |
| XLE240531C00087000 | 2024-04-18 10:20AM EDT | 2024-05-31 | 8.39 | 9.40 | 10.10 | 0.00 | - | - | 3 | 36.40% |
| XLE240621C00087000 | 2024-04-22 11:12AM EDT | 2024-06-21 | 9.45 | 10.20 | 10.35 | 0.00 | - | 4 | 25,469 | 31.57% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 2024-06-28 | 7.74 | 10.20 | 10.35 | 0.00 | - | 20 | 337 | 29.83% |
| XLE240719C00087000 | 2024-04-23 12:21PM EDT | 2024-07-19 | 10.20 | 10.40 | 10.60 | 0.00 | - | 1 | 372 | 27.83% |
| XLE240816C00087000 | 2024-04-22 3:31PM EDT | 2024-08-16 | 10.85 | 11.05 | 11.10 | 0.00 | - | 1 | 461 | 27.28% |
| XLE240920C00087000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 11.10 | 11.85 | 11.95 | 0.00 | - | 5 | 1,367 | 28.21% |
| XLE240930C00087000 | 2024-04-22 12:52PM EDT | 2024-09-30 | 11.61 | 11.90 | 12.05 | 0.00 | - | 2 | 38 | 27.80% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 2024-12-20 | 13.67 | 12.65 | 13.45 | 0.00 | - | 3 | 94 | 27.97% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 2024-12-31 | 13.35 | 13.40 | 13.60 | 0.00 | - | 1 | 6 | 27.89% |
| XLE250117C00087000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 12.55 | 13.55 | 13.75 | 0.00 | - | 9 | 952 | 27.53% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 2025-06-20 | 14.35 | 15.45 | 15.95 | 0.00 | - | 1 | 128 | 27.99% |
| XLE251219C00087000 | 2024-04-15 11:31AM EDT | 2025-12-19 | 18.05 | 17.65 | 19.55 | 0.00 | - | 3 | 407 | 31.51% |
| XLE260116C00087000 | 2024-04-16 10:09AM EDT | 2026-01-16 | 17.00 | 17.85 | 18.90 | 0.00 | - | 1 | 1,487 | 29.38% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 2026-06-18 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 16.60% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 20.50 | 21.75 | 0.00 | - | 2 | 7 | 28.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00087000 | 2024-04-24 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 44.53% |
| XLE240503P00087000 | 2024-04-23 2:44PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 22 | 29.69% |
| XLE240510P00087000 | 2024-04-16 12:08PM EDT | 2024-05-10 | 0.16 | 0.05 | 0.06 | 0.00 | - | 6 | 57 | 24.32% |
| XLE240517P00087000 | 2024-04-23 9:49AM EDT | 2024-05-17 | 0.13 | 0.09 | 0.10 | 0.00 | - | 9 | 6,564 | 22.46% |
| XLE240524P00087000 | 2024-04-23 1:10PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.14 | 0.00 | - | 3 | 17 | 21.19% |
| XLE240531P00087000 | 2024-04-23 9:58AM EDT | 2024-05-31 | 0.23 | 0.17 | 0.18 | 0.00 | - | 2 | 14 | 20.22% |
| XLE240621P00087000 | 2024-04-24 10:35AM EDT | 2024-06-21 | 0.36 | 0.35 | 0.37 | -0.03 | -7.69% | 12 | 16,236 | 19.48% |
| XLE240628P00087000 | 2024-04-23 12:38PM EDT | 2024-06-28 | 0.56 | 0.49 | 0.53 | 0.00 | - | 1 | 209 | 20.48% |
| XLE240719P00087000 | 2024-04-24 10:22AM EDT | 2024-07-19 | 0.77 | 0.73 | 0.76 | -0.01 | -1.28% | 11 | 5,322 | 20.09% |
| XLE240816P00087000 | 2024-04-16 3:41PM EDT | 2024-08-16 | 1.64 | 1.09 | 1.13 | 0.00 | - | 28 | 333 | 20.24% |
| XLE240920P00087000 | 2024-04-24 10:19AM EDT | 2024-09-20 | 1.57 | 1.50 | 1.53 | -0.03 | -1.87% | 28 | 2,757 | 20.09% |
| XLE240930P00087000 | 2024-04-12 3:38PM EDT | 2024-09-30 | 2.10 | 1.67 | 1.73 | 0.00 | - | 1 | 58 | 20.55% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 3.25 | 2.65 | 2.70 | 0.00 | - | 34 | 207 | 20.78% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 3.07 | 2.82 | 2.91 | 0.00 | - | 3 | 33 | 21.13% |
| XLE250117P00087000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 3.55 | 2.98 | 3.05 | 0.00 | - | 55 | 5,201 | 20.97% |
| XLE250620P00087000 | 2024-04-23 3:47PM EDT | 2025-06-20 | 4.50 | 4.35 | 4.45 | 0.00 | - | 22 | 760 | 20.76% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.77 | 6.00 | 6.20 | 0.00 | - | 1 | 71 | 21.42% |
| XLE260116P00087000 | 2024-03-19 2:52PM EDT | 2026-01-16 | 7.50 | 6.00 | 9.45 | 0.00 | - | 10 | 1,469 | 28.14% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 2026-12-18 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 24.61% |
