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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00094000 | 2024-04-24 3:27PM EDT | 2024-04-26 | 2.37 | 1.77 | 2.50 | +0.19 | +8.72% | 56 | 923 | 30.96% |
| XLE240503C00094000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 2.80 | 0.44 | 3.00 | +0.19 | +7.28% | 6 | 486 | 26.81% |
| XLE240510C00094000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 2.54 | 0.98 | 5.50 | 0.00 | - | 14 | 157 | 52.76% |
| XLE240517C00094000 | 2024-04-24 3:21PM EDT | 2024-05-17 | 3.20 | 1.00 | 3.75 | -0.05 | -1.54% | 19 | 15,605 | 25.73% |
| XLE240524C00094000 | 2024-04-24 1:37PM EDT | 2024-05-24 | 3.55 | 1.56 | 6.00 | +0.05 | +1.43% | 2 | 19 | 43.68% |
| XLE240531C00094000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 3.45 | 1.98 | 6.50 | +0.05 | +1.47% | 3 | 1 | 43.60% |
| XLE240621C00094000 | 2024-04-23 3:50PM EDT | 2024-06-21 | 4.70 | 4.40 | 4.90 | +0.05 | +1.09% | 1 | 4,090 | 24.28% |
| XLE240628C00094000 | 2024-04-23 2:00PM EDT | 2024-06-28 | 4.78 | 3.10 | 6.95 | 0.00 | - | 4 | 124 | 35.91% |
| XLE240719C00094000 | 2024-04-24 9:39AM EDT | 2024-07-19 | 4.85 | 4.70 | 5.90 | +0.27 | +5.90% | 5 | 617 | 25.51% |
| XLE240816C00094000 | 2024-04-19 11:28AM EDT | 2024-08-16 | 5.69 | 5.70 | 6.45 | 0.00 | - | 1 | 319 | 24.82% |
| XLE240920C00094000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 6.45 | 5.40 | 9.25 | 0.00 | - | 264 | 2,768 | 33.40% |
| XLE240930C00094000 | 2024-04-24 2:36PM EDT | 2024-09-30 | 6.74 | 6.30 | 7.60 | -0.38 | -5.34% | 1 | 98 | 25.68% |
| XLE241220C00094000 | 2024-04-22 9:49AM EDT | 2024-12-20 | 8.10 | 8.40 | 10.95 | 0.00 | - | 2 | 139 | 31.92% |
| XLE241231C00094000 | 2024-04-16 2:57PM EDT | 2024-12-31 | 8.40 | 6.60 | 10.95 | 0.00 | - | 2 | 41 | 31.22% |
| XLE260116C00094000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 10.67 | 12.30 | 16.50 | 0.00 | - | 2 | 13 | 30.99% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 2026-06-18 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 30.56% |
| XLE261218C00094000 | 2024-04-11 2:55PM EDT | 2026-12-18 | 18.80 | 14.50 | 19.50 | 0.00 | - | 1 | 4 | 30.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00094000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.25 | -0.08 | -57.14% | 370 | 1,779 | 28.47% |
| XLE240503P00094000 | 2024-04-24 4:02PM EDT | 2024-05-03 | 0.36 | 0.21 | 0.59 | -0.13 | -26.53% | 179 | 1,327 | 22.71% |
| XLE240510P00094000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.96 | 0.20 | 4.15 | +0.20 | +26.32% | 3 | 375 | 63.21% |
| XLE240517P00094000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.82 | 0.76 | 0.95 | -0.18 | -18.00% | 153 | 7,593 | 18.95% |
| XLE240524P00094000 | 2024-04-24 2:05PM EDT | 2024-05-24 | 1.10 | 0.52 | 4.60 | -0.07 | -5.98% | 7 | 152 | 50.95% |
| XLE240531P00094000 | 2024-04-24 1:12PM EDT | 2024-05-31 | 1.36 | 0.14 | 3.60 | +0.01 | +0.74% | 3 | 19 | 37.71% |
| XLE240621P00094000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 1.69 | 1.54 | 1.84 | -0.11 | -6.11% | 27 | 1,687 | 18.36% |
| XLE240628P00094000 | 2024-04-23 10:08AM EDT | 2024-06-28 | 2.50 | 0.40 | 5.00 | 0.00 | - | 6 | 55 | 37.44% |
| XLE240719P00094000 | 2024-04-24 10:15AM EDT | 2024-07-19 | 2.59 | 2.22 | 4.65 | 0.00 | - | 4 | 852 | 30.69% |
| XLE240816P00094000 | 2024-04-24 11:23AM EDT | 2024-08-16 | 3.20 | 1.07 | 4.95 | -0.40 | -11.11% | 10 | 491 | 28.13% |
| XLE240920P00094000 | 2024-04-23 1:03PM EDT | 2024-09-20 | 3.60 | 1.31 | 5.00 | 0.00 | - | 26 | 1,508 | 24.84% |
| XLE240930P00094000 | 2024-04-23 9:47AM EDT | 2024-09-30 | 4.20 | 3.20 | 4.20 | 0.00 | - | 41 | 73 | 20.81% |
| XLE241220P00094000 | 2024-04-17 2:03PM EDT | 2024-12-20 | 6.00 | 3.55 | 7.00 | 0.00 | - | 188 | 460 | 26.17% |
| XLE241231P00094000 | 2024-04-23 3:27PM EDT | 2024-12-31 | 5.25 | 4.70 | 5.35 | 0.00 | - | 1 | 3 | 20.29% |
| XLE260116P00094000 | 2024-04-19 2:54PM EDT | 2026-01-16 | 9.60 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 25.28% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 8.50 | 13.50 | 0.00 | - | 5 | 7 | 23.74% |
