拍板:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00088000 | 2024-04-19 12:28PM EDT | 2024-04-19 | 6.88 | 6.90 | 7.15 | +1.23 | +21.77% | 21 | 5,479 | 0.00% |
| XLE240426C00088000 | 2024-04-19 10:28AM EDT | 2024-04-26 | 7.53 | 7.05 | 7.20 | +1.11 | +17.29% | 1 | 61 | 12.50% |
| XLE240517C00088000 | 2024-04-17 2:40PM EDT | 2024-05-17 | 7.24 | 7.55 | 7.80 | 0.00 | - | 4 | 2,619 | 27.91% |
| XLE240524C00088000 | 2024-04-11 11:06AM EDT | 2024-05-24 | 9.35 | 7.75 | 7.90 | 0.00 | - | - | 23 | 26.44% |
| XLE240621C00088000 | 2024-04-19 11:02AM EDT | 2024-06-21 | 8.80 | 8.60 | 8.65 | +0.95 | +12.10% | 82 | 17,083 | 26.67% |
| XLE240628C00088000 | 2024-04-16 10:41AM EDT | 2024-06-28 | 7.87 | 8.55 | 8.80 | 0.00 | - | 1 | 496 | 26.50% |
| XLE240719C00088000 | 2024-04-19 12:27PM EDT | 2024-07-19 | 8.78 | 8.55 | 9.05 | +0.43 | +5.15% | 2 | 388 | 24.96% |
| XLE240816C00088000 | 2024-04-11 10:51AM EDT | 2024-08-16 | 11.00 | 9.60 | 9.75 | 0.00 | - | 1 | 756 | 25.82% |
| XLE240920C00088000 | 2024-04-17 10:24AM EDT | 2024-09-20 | 10.48 | 10.60 | 10.65 | 0.00 | - | 2 | 1,917 | 26.99% |
| XLE240930C00088000 | 2024-04-16 2:58PM EDT | 2024-09-30 | 10.40 | 10.60 | 10.75 | 0.00 | - | 2 | 165 | 26.61% |
| XLE241220C00088000 | 2024-04-12 12:23PM EDT | 2024-12-20 | 14.10 | 12.20 | 12.35 | 0.00 | - | 30 | 155 | 27.58% |
| XLE241231C00088000 | 2024-04-08 3:58PM EDT | 2024-12-31 | 14.22 | 12.20 | 12.40 | 0.00 | - | 1 | 9 | 27.16% |
| XLE250117C00088000 | 2024-04-05 12:46PM EDT | 2025-01-17 | 15.30 | 12.35 | 12.55 | 0.00 | - | 12 | 1,054 | 26.81% |
| XLE250620C00088000 | 2024-04-11 3:38PM EDT | 2025-06-20 | 16.60 | 14.50 | 14.70 | 0.00 | - | 5 | 147 | 27.18% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 2025-12-19 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 30.05% |
| XLE260116C00088000 | 2024-03-21 11:11AM EDT | 2026-01-16 | 14.60 | 16.80 | 17.50 | 0.00 | - | 2 | 186 | 28.31% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 2026-06-18 | 17.40 | 18.15 | 18.75 | 0.00 | - | 2 | 110 | 27.84% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 2026-12-18 | 19.85 | 19.65 | 20.50 | 0.00 | - | 1 | 1 | 28.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00088000 | 2024-04-18 3:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,818 | 59.38% |
| XLE240426P00088000 | 2024-04-19 12:36PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 11 | 534 | 26.56% |
| XLE240503P00088000 | 2024-04-18 2:11PM EDT | 2024-05-03 | 0.14 | 0.07 | 0.08 | 0.00 | - | 1 | 16 | 22.95% |
| XLE240510P00088000 | 2024-04-18 3:04PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 1 | 38 | 21.34% |
| XLE240517P00088000 | 2024-04-19 11:47AM EDT | 2024-05-17 | 0.22 | 0.22 | 0.23 | -0.15 | -40.54% | 204 | 5,445 | 20.95% |
| XLE240524P00088000 | 2024-04-17 10:01AM EDT | 2024-05-24 | 0.31 | 0.32 | 0.34 | 0.00 | - | 1 | 28 | 20.95% |
| XLE240621P00088000 | 2024-04-19 1:15PM EDT | 2024-06-21 | 0.70 | 0.71 | 0.73 | -0.20 | -22.22% | 30 | 13,565 | 20.14% |
| XLE240628P00088000 | 2024-04-16 3:34PM EDT | 2024-06-28 | 1.07 | 0.94 | 0.97 | 0.00 | - | 2 | 162 | 21.33% |
| XLE240719P00088000 | 2024-04-19 12:09PM EDT | 2024-07-19 | 1.32 | 1.28 | 1.32 | -0.22 | -14.29% | 50 | 909 | 21.34% |
| XLE240816P00088000 | 2024-04-17 10:35AM EDT | 2024-08-16 | 1.70 | 1.76 | 1.80 | 0.00 | - | 12 | 525 | 21.58% |
| XLE240920P00088000 | 2024-04-19 11:49AM EDT | 2024-09-20 | 2.27 | 2.25 | 2.30 | -0.18 | -7.35% | 16 | 780 | 21.51% |
| XLE240930P00088000 | 2024-04-18 11:05AM EDT | 2024-09-30 | 2.64 | 2.47 | 2.54 | 0.00 | - | 14 | 56 | 21.99% |
| XLE241220P00088000 | 2024-04-08 9:49AM EDT | 2024-12-20 | 2.92 | 3.50 | 3.60 | 0.00 | - | 1 | 68 | 21.99% |
| XLE241231P00088000 | 2024-03-06 3:23PM EDT | 2024-12-31 | 6.85 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 28.22% |
| XLE250117P00088000 | 2024-04-18 2:42PM EDT | 2025-01-17 | 4.30 | 3.90 | 3.95 | 0.00 | - | 38 | 12,489 | 22.05% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 2025-03-31 | 3.99 | 4.60 | 4.70 | 0.00 | - | 1 | 1 | 21.88% |
| XLE250620P00088000 | 2024-04-04 11:50AM EDT | 2025-06-20 | 4.55 | 5.25 | 5.35 | 0.00 | - | 12 | 215 | 21.47% |
| XLE251219P00088000 | 2024-03-25 1:41PM EDT | 2025-12-19 | 7.20 | 6.90 | 7.05 | 0.00 | - | 2 | 115 | 21.80% |
| XLE260116P00088000 | 2024-03-06 11:28AM EDT | 2026-01-16 | 10.00 | 4.00 | 9.00 | 0.00 | - | 7 | 69 | 25.54% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 2026-06-18 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 31.65% |
