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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240405C00089000 | 2024-03-28 2:39PM EDT | 2024-04-05 | 5.50 | 3.45 | 7.70 | +1.55 | +39.24% | 28 | 139 | 82.89% |
XLE240412C00089000 | 2024-03-28 1:13PM EDT | 2024-04-12 | 5.50 | 3.60 | 7.85 | +1.57 | +39.95% | 7 | 39 | 62.79% |
XLE240419C00089000 | 2024-03-28 3:11PM EDT | 2024-04-19 | 5.81 | 4.05 | 8.00 | +1.11 | +23.62% | 39 | 6,737 | 53.71% |
XLE240426C00089000 | 2024-03-27 10:45AM EDT | 2024-04-26 | 4.60 | 3.95 | 7.50 | 0.00 | - | 24 | 49 | 41.33% |
XLE240517C00089000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 6.10 | 4.55 | 8.65 | +0.72 | +13.38% | 15 | 628 | 40.87% |
XLE240621C00089000 | 2024-03-28 2:19PM EDT | 2024-06-21 | 7.65 | 5.55 | 9.75 | +1.20 | +18.60% | 5 | 6,209 | 38.01% |
XLE240628C00089000 | 2024-03-28 3:58PM EDT | 2024-06-28 | 7.70 | 5.60 | 9.80 | +1.21 | +18.64% | 5 | 2,528 | 36.82% |
XLE240719C00089000 | 2024-03-28 3:48PM EDT | 2024-07-19 | 8.05 | 6.95 | 9.25 | +1.35 | +20.15% | 1 | 5,556 | 30.35% |
XLE240816C00089000 | 2024-03-28 1:41PM EDT | 2024-08-16 | 8.26 | 6.35 | 10.60 | +1.11 | +15.52% | 5 | 541 | 33.44% |
XLE240920C00089000 | 2024-03-21 3:06PM EDT | 2024-09-20 | 8.04 | 7.20 | 11.45 | 0.00 | - | 4 | 2,002 | 33.42% |
XLE240930C00089000 | 2024-03-21 11:49AM EDT | 2024-09-30 | 8.05 | 7.25 | 11.50 | 0.00 | - | 1 | 56 | 32.71% |
XLE241220C00089000 | 2024-03-26 11:18AM EDT | 2024-12-20 | 9.60 | 8.70 | 13.00 | 0.00 | - | 1 | 134 | 32.26% |
XLE241231C00089000 | 2024-03-14 9:35AM EDT | 2024-12-31 | 8.40 | 9.00 | 11.40 | 0.00 | - | 1 | 128 | 26.42% |
XLE250117C00089000 | 2024-03-26 3:32PM EDT | 2025-01-17 | 10.10 | 8.80 | 13.35 | 0.00 | - | 1 | 896 | 31.79% |
XLE250620C00089000 | 2024-03-22 3:51PM EDT | 2025-06-20 | 12.03 | 11.00 | 15.50 | 0.00 | - | 10 | 100 | 31.23% |
XLE251219C00089000 | 2024-02-16 2:08PM EDT | 2025-12-19 | 9.80 | 10.65 | 15.50 | 0.00 | - | 2 | 25 | 26.34% |
XLE260116C00089000 | 2024-03-26 12:27PM EDT | 2026-01-16 | 14.19 | 13.00 | 17.50 | 0.00 | - | 1 | 67 | 29.97% |
XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 16.20 | 17.80 | 0.00 | - | 12 | 21 | 27.56% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240405P00089000 | 2024-03-28 12:29PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4,206 | 305 | 20.70% |
XLE240412P00089000 | 2024-03-28 1:45PM EDT | 2024-04-12 | 0.08 | 0.00 | 1.36 | -0.05 | -38.46% | 4 | 205 | 45.90% |
XLE240419P00089000 | 2024-03-28 1:55PM EDT | 2024-04-19 | 0.14 | 0.12 | 0.51 | -0.04 | -22.22% | 166 | 3,247 | 25.10% |
XLE240426P00089000 | 2024-03-28 3:20PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.24 | -0.15 | -41.67% | 6 | 61 | 17.19% |
XLE240503P00089000 | 2024-03-28 9:31AM EDT | 2024-05-03 | 0.32 | 0.00 | 2.46 | -0.18 | -36.00% | 2 | 23 | 40.74% |
XLE240517P00089000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.57 | 0.28 | 2.69 | -0.22 | -27.85% | 28 | 2,035 | 36.45% |
XLE240621P00089000 | 2024-03-28 1:18PM EDT | 2024-06-21 | 1.04 | 0.58 | 1.94 | -0.47 | -31.13% | 30 | 2,909 | 23.18% |
XLE240628P00089000 | 2024-03-28 3:19PM EDT | 2024-06-28 | 1.30 | 0.00 | 3.45 | -0.51 | -28.18% | 5 | 163 | 31.38% |
XLE240719P00089000 | 2024-03-28 2:45PM EDT | 2024-07-19 | 1.57 | 1.54 | 1.62 | -0.35 | -18.23% | 5 | 55 | 18.27% |
XLE240816P00089000 | 2024-03-28 2:25PM EDT | 2024-08-16 | 1.88 | 1.28 | 1.91 | -0.38 | -16.81% | 6 | 1,480 | 17.85% |
XLE240920P00089000 | 2024-03-26 12:07PM EDT | 2024-09-20 | 2.87 | 1.60 | 4.50 | 0.00 | - | 4,144 | 5,046 | 27.09% |
XLE240930P00089000 | 2024-03-28 3:23PM EDT | 2024-09-30 | 2.56 | 1.34 | 4.10 | -0.20 | -7.25% | 77 | 17 | 24.73% |
XLE241220P00089000 | 2024-03-28 2:21PM EDT | 2024-12-20 | 3.65 | 2.00 | 5.80 | -0.38 | -9.43% | 1 | 102 | 26.36% |
XLE241231P00089000 | 2024-03-19 3:20PM EDT | 2024-12-31 | 4.72 | 1.74 | 5.80 | 0.00 | - | 1 | 3 | 25.82% |
XLE250117P00089000 | 2024-03-25 2:35PM EDT | 2025-01-17 | 4.50 | 2.40 | 6.05 | 0.00 | - | 92 | 1,372 | 25.86% |
XLE250620P00089000 | 2024-03-22 10:40AM EDT | 2025-06-20 | 6.30 | 5.35 | 5.70 | 0.00 | - | 3 | 261 | 20.07% |
XLE251219P00089000 | 2024-03-15 12:32PM EDT | 2025-12-19 | 8.35 | 5.00 | 9.50 | 0.00 | - | 45 | 53 | 25.11% |
XLE260116P00089000 | 2024-02-07 4:41PM EDT | 2026-01-16 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 29.71% |