拍板:95.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00095000 | 2024-05-10 4:13PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.37 | -0.33 | -50.00% | 1,479 | 17,423 | 15.85% |
| XLE240524C00095000 | 2024-05-10 2:51PM EDT | 2024-05-24 | 0.65 | 0.61 | 0.94 | -0.37 | -36.27% | 20 | 369 | 19.65% |
| XLE240531C00095000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 1.00 | 0.74 | 1.07 | -0.23 | -18.70% | 58 | 452 | 17.55% |
| XLE240607C00095000 | 2024-05-10 2:54PM EDT | 2024-06-07 | 1.19 | 0.83 | 1.41 | -0.24 | -16.78% | 7 | 119 | 18.58% |
| XLE240614C00095000 | 2024-05-10 3:02PM EDT | 2024-06-14 | 1.46 | 0.31 | 1.69 | -0.24 | -14.12% | 17 | 59 | 19.09% |
| XLE240621C00095000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.78 | 1.70 | 1.85 | -0.27 | -13.17% | 714 | 36,724 | 18.70% |
| XLE240628C00095000 | 2024-05-10 2:18PM EDT | 2024-06-28 | 1.78 | 1.78 | 2.36 | -0.34 | -16.04% | 12 | 1,751 | 21.07% |
| XLE240719C00095000 | 2024-05-10 3:09PM EDT | 2024-07-19 | 2.35 | 2.01 | 3.30 | -0.22 | -8.56% | 340 | 8,636 | 23.39% |
| XLE240816C00095000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 3.23 | 2.95 | 3.45 | -0.27 | -7.71% | 19 | 929 | 20.54% |
| XLE240920C00095000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 4.10 | 4.00 | 4.50 | -0.25 | -5.75% | 273 | 13,033 | 22.28% |
| XLE240930C00095000 | 2024-05-09 3:50PM EDT | 2024-09-30 | 4.40 | 3.80 | 4.70 | 0.00 | - | 2 | 212 | 22.34% |
| XLE241115C00095000 | 2024-05-10 10:14AM EDT | 2024-11-15 | 5.20 | 4.05 | 6.20 | -0.30 | -5.45% | 15 | 110 | 25.00% |
| XLE241220C00095000 | 2024-05-09 2:28PM EDT | 2024-12-20 | 6.10 | 5.60 | 6.25 | 0.00 | - | 3 | 376 | 23.13% |
| XLE241231C00095000 | 2024-05-09 2:28PM EDT | 2024-12-31 | 6.15 | 5.60 | 6.30 | 0.00 | - | 1 | 113 | 22.75% |
| XLE250117C00095000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 6.20 | 4.25 | 8.05 | -0.15 | -2.36% | 2 | 12,062 | 27.60% |
| XLE250331C00095000 | 2024-05-07 10:21AM EDT | 2025-03-31 | 7.55 | 7.15 | 8.20 | 0.00 | - | 1 | 59 | 24.73% |
| XLE250620C00095000 | 2024-05-10 3:47PM EDT | 2025-06-20 | 8.90 | 8.05 | 9.85 | -0.13 | -1.44% | 2 | 649 | 26.31% |
| XLE251219C00095000 | 2024-04-29 3:36PM EDT | 2025-12-19 | 13.18 | 8.50 | 11.95 | 0.00 | - | 1 | 202 | 26.31% |
| XLE260116C00095000 | 2024-05-09 1:29PM EDT | 2026-01-16 | 11.30 | 9.95 | 11.95 | 0.00 | - | 2 | 462 | 25.71% |
| XLE260618C00095000 | 2024-05-01 2:20PM EDT | 2026-06-18 | 12.75 | 11.00 | 15.15 | 0.00 | - | 10 | 24 | 28.96% |
| XLE261218C00095000 | 2024-05-08 3:09PM EDT | 2026-12-18 | 15.44 | 12.50 | 17.00 | 0.00 | - | 1 | 38 | 29.15% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00095000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 1.39 | 1.27 | 1.67 | +0.30 | +27.52% | 866 | 8,281 | 18.70% |
| XLE240524P00095000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 2.30 | 1.45 | 1.92 | 0.00 | - | 3 | 125 | 16.94% |
| XLE240531P00095000 | 2024-05-10 2:06PM EDT | 2024-05-31 | 2.00 | 0.84 | 3.50 | +0.10 | +5.26% | 6 | 52 | 31.86% |
| XLE240607P00095000 | 2024-05-10 1:30PM EDT | 2024-06-07 | 2.17 | 1.84 | 2.26 | -0.42 | -16.22% | 2 | 43 | 15.42% |
| XLE240614P00095000 | 2024-05-08 1:37PM EDT | 2024-06-14 | 2.80 | 1.33 | 2.77 | 0.00 | - | - | 50 | 18.31% |
| XLE240621P00095000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 2.40 | 2.33 | 2.51 | +0.20 | +9.09% | 351 | 21,658 | 14.62% |
| XLE240628P00095000 | 2024-05-09 2:55PM EDT | 2024-06-28 | 2.81 | 2.66 | 3.20 | +0.08 | +2.93% | 11 | 202 | 18.65% |
| XLE240719P00095000 | 2024-05-10 11:54AM EDT | 2024-07-19 | 3.30 | 2.99 | 4.30 | +0.25 | +8.20% | 183 | 2,048 | 22.36% |
| XLE240816P00095000 | 2024-05-10 3:17PM EDT | 2024-08-16 | 3.84 | 2.01 | 4.85 | -0.31 | -7.47% | 15 | 2,587 | 21.74% |
| XLE240920P00095000 | 2024-05-09 2:48PM EDT | 2024-09-20 | 4.11 | 2.32 | 6.65 | 0.00 | - | 11 | 2,206 | 26.64% |
| XLE240930P00095000 | 2024-05-06 9:43AM EDT | 2024-09-30 | 4.96 | 2.57 | 5.00 | 0.00 | - | 2 | 130 | 18.64% |
| XLE241115P00095000 | 2024-05-10 3:31PM EDT | 2024-11-15 | 5.30 | 4.25 | 7.00 | +0.05 | +0.95% | 134 | 670 | 23.65% |
| XLE241220P00095000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 5.45 | 4.65 | 6.75 | 0.00 | - | 10 | 770 | 20.87% |
| XLE241231P00095000 | 2024-05-06 10:46AM EDT | 2024-12-31 | 6.20 | 5.60 | 7.10 | 0.00 | - | 1 | 23 | 21.54% |
| XLE250117P00095000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 5.80 | 5.75 | 6.40 | -0.24 | -3.97% | 5 | 11,188 | 18.55% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 2025-03-31 | 7.24 | 6.45 | 9.05 | 0.00 | - | 1 | 2 | 23.85% |
| XLE250620P00095000 | 2024-05-10 2:37PM EDT | 2025-06-20 | 7.85 | 6.65 | 8.95 | +0.05 | +0.64% | 277 | 4,111 | 21.08% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 26.09% |
| XLE260116P00095000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 9.69 | 8.45 | 10.75 | +0.99 | +11.38% | 81 | 14 | 20.83% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 2026-06-18 | 10.55 | 8.50 | 13.00 | 0.00 | - | 300 | 300 | 22.82% |
| XLE261218P00095000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 11.50 | 10.00 | 14.50 | 0.00 | - | 2 | 9 | 23.02% |
