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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240405C00092000 | 2024-03-28 3:41PM EDT | 2024-04-05 | 2.70 | 0.85 | 4.65 | +0.89 | +49.17% | 142 | 334 | 60.08% |
XLE240412C00092000 | 2024-03-28 3:36PM EDT | 2024-04-12 | 2.93 | 1.60 | 3.40 | +1.06 | +56.68% | 357 | 303 | 26.05% |
XLE240419C00092000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 3.18 | 2.53 | 3.30 | +0.76 | +31.40% | 715 | 7,705 | 20.26% |
XLE240426C00092000 | 2024-03-28 2:26PM EDT | 2024-04-26 | 3.51 | 2.30 | 3.90 | +1.08 | +44.44% | 79 | 134 | 23.98% |
XLE240503C00092000 | 2024-03-28 2:18PM EDT | 2024-05-03 | 3.74 | 1.66 | 3.95 | +1.02 | +37.50% | 26 | 38 | 21.99% |
XLE240517C00092000 | 2024-03-28 4:00PM EDT | 2024-05-17 | 4.25 | 3.20 | 4.60 | +0.70 | +19.72% | 73 | 1,931 | 23.65% |
XLE240621C00092000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 5.45 | 4.25 | 7.55 | +1.12 | +25.87% | 27 | 8,034 | 34.99% |
XLE240628C00092000 | 2024-03-28 3:52PM EDT | 2024-06-28 | 5.50 | 3.30 | 7.60 | +1.05 | +23.60% | 3 | 202 | 33.90% |
XLE240719C00092000 | 2024-03-28 2:13PM EDT | 2024-07-19 | 5.75 | 4.75 | 6.65 | +1.05 | +22.34% | 9 | 421 | 25.92% |
XLE240816C00092000 | 2024-03-28 1:16PM EDT | 2024-08-16 | 6.20 | 4.30 | 8.00 | +0.95 | +18.10% | 3 | 145 | 29.14% |
XLE240920C00092000 | 2024-03-28 1:38PM EDT | 2024-09-20 | 7.10 | 5.55 | 7.40 | +0.90 | +14.52% | 5 | 1,625 | 23.72% |
XLE240930C00092000 | 2024-03-27 2:33PM EDT | 2024-09-30 | 7.09 | 6.00 | 9.45 | +0.72 | +11.30% | 2 | 122 | 30.91% |
XLE241220C00092000 | 2024-03-27 1:25PM EDT | 2024-12-20 | 8.00 | 7.00 | 11.20 | 0.00 | - | 3 | 110 | 31.37% |
XLE241231C00092000 | 2024-03-28 11:30AM EDT | 2024-12-31 | 8.82 | 7.00 | 11.25 | +0.78 | +9.70% | 7 | 79 | 30.90% |
XLE260116C00092000 | 2024-02-06 12:38PM EDT | 2026-01-16 | 7.50 | 8.15 | 12.00 | 0.00 | - | 2 | 111 | 21.58% |
XLE260618C00092000 | 2024-01-18 3:29PM EDT | 2026-06-18 | 7.00 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 19.44% |
XLE261218C00092000 | 2024-03-19 10:13AM EDT | 2026-12-18 | 13.60 | 13.50 | 17.60 | 0.00 | - | 24 | 27 | 26.86% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240405P00092000 | 2024-03-28 3:30PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.13 | -0.19 | -67.86% | 281 | 319 | 15.19% |
XLE240412P00092000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 0.27 | 0.24 | 0.35 | -0.28 | -50.91% | 736 | 87 | 15.72% |
XLE240419P00092000 | 2024-03-28 3:36PM EDT | 2024-04-19 | 0.43 | 0.42 | 0.59 | -0.32 | -42.67% | 1,408 | 5,474 | 16.41% |
XLE240426P00092000 | 2024-03-28 3:28PM EDT | 2024-04-26 | 0.62 | 0.48 | 0.67 | -0.35 | -36.08% | 57 | 107 | 15.21% |
XLE240503P00092000 | 2024-03-28 3:34PM EDT | 2024-05-03 | 0.81 | 0.18 | 2.67 | -0.59 | -42.14% | 83 | 36 | 32.15% |
XLE240517P00092000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 1.18 | 0.71 | 1.42 | -0.47 | -28.48% | 67 | 1,484 | 17.73% |
XLE240621P00092000 | 2024-03-28 2:45PM EDT | 2024-06-21 | 1.82 | 1.80 | 1.83 | -0.51 | -21.89% | 32 | 316 | 16.04% |
XLE240628P00092000 | 2024-03-28 2:47PM EDT | 2024-06-28 | 2.18 | 0.05 | 4.30 | -0.50 | -18.66% | 8 | 76 | 29.07% |
XLE240719P00092000 | 2024-03-28 3:22PM EDT | 2024-07-19 | 2.40 | 2.25 | 2.93 | -0.85 | -26.15% | 15 | 20 | 19.45% |
XLE240816P00092000 | 2024-03-28 2:33PM EDT | 2024-08-16 | 2.80 | 2.78 | 4.95 | -0.40 | -12.50% | 180 | 1,055 | 26.34% |
XLE240920P00092000 | 2024-03-28 1:47PM EDT | 2024-09-20 | 3.30 | 1.16 | 5.00 | -0.35 | -9.59% | 20 | 473 | 23.78% |
XLE240930P00092000 | 2024-01-05 11:56AM EDT | 2024-09-30 | 9.65 | 8.50 | 12.50 | 0.00 | - | 3 | 2 | 51.81% |
XLE241220P00092000 | 2024-03-27 1:12PM EDT | 2024-12-20 | 5.30 | 4.10 | 5.85 | 0.00 | - | 31 | 45 | 22.02% |
XLE260116P00092000 | 2024-03-14 12:52PM EDT | 2026-01-16 | 10.07 | 8.40 | 8.85 | 0.00 | - | 9 | 36 | 20.11% |
XLE260618P00092000 | 2024-02-16 1:58PM EDT | 2026-06-18 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 26.65% |