SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00070000 | 2024-05-16 11:58AM EDT | 70.00 | 22.58 | 20.50 | 22.75 | 0.00 | - | - | 4 | 118.75% |
| XBI240524C00075000 | 2024-05-21 1:29PM EDT | 75.00 | 16.14 | 15.55 | 18.85 | -1.36 | -7.77% | 8 | 15 | 150.10% |
| XBI240524C00077000 | 2024-05-13 12:36PM EDT | 77.00 | 13.25 | 13.65 | 15.65 | 0.00 | - | 3 | 3 | 86.33% |
| XBI240524C00078500 | 2024-05-09 9:33AM EDT | 78.50 | 10.40 | 13.00 | 14.25 | 0.00 | - | 1 | 0 | 119.34% |
| XBI240524C00079000 | 2024-05-03 12:54PM EDT | 79.00 | 11.35 | 12.50 | 13.75 | 0.00 | - | 4 | 8 | 115.72% |
| XBI240524C00080000 | 2024-05-17 3:16PM EDT | 80.00 | 11.14 | 10.55 | 12.75 | 0.00 | - | 11 | 37 | 69.92% |
| XBI240524C00081000 | 2024-05-17 12:52PM EDT | 81.00 | 10.71 | 8.60 | 12.35 | 0.00 | - | 2 | 12 | 153.86% |
| XBI240524C00082000 | 2024-05-17 3:19PM EDT | 82.00 | 9.18 | 8.00 | 10.75 | 0.00 | - | 10 | 214 | 121.78% |
| XBI240524C00083000 | 2024-05-17 3:22PM EDT | 83.00 | 8.27 | 7.55 | 9.75 | 0.00 | - | 35 | 37 | 53.71% |
| XBI240524C00083500 | 2024-05-17 3:18PM EDT | 83.50 | 7.50 | 7.05 | 9.20 | 0.00 | - | 5 | 11 | 107.08% |
| XBI240524C00084000 | 2024-05-14 3:56PM EDT | 84.00 | 7.19 | 6.55 | 8.75 | 0.00 | - | 6 | 44 | 104.69% |
| XBI240524C00085000 | 2024-05-20 3:51PM EDT | 85.00 | 7.20 | 5.35 | 7.95 | 0.00 | - | 5 | 44 | 103.03% |
| XBI240524C00085500 | 2024-05-07 3:35PM EDT | 85.50 | 5.86 | 4.15 | 7.05 | 0.00 | - | 1 | 72 | 84.42% |
| XBI240524C00086000 | 2024-05-20 10:55AM EDT | 86.00 | 5.96 | 4.00 | 7.65 | 0.00 | - | 1 | 52 | 116.16% |
| XBI240524C00086500 | 2024-05-20 9:46AM EDT | 86.50 | 5.38 | 3.05 | 6.25 | +0.21 | +4.06% | 10 | 370 | 82.67% |
| XBI240524C00087000 | 2024-05-20 2:35PM EDT | 87.00 | 5.37 | 4.55 | 4.80 | 0.00 | - | 3 | 354 | 41.60% |
| XBI240524C00087500 | 2024-05-21 10:46AM EDT | 87.50 | 4.46 | 4.10 | 5.30 | -0.44 | -8.98% | 27 | 48 | 54.98% |
| XBI240524C00088000 | 2024-05-20 10:36AM EDT | 88.00 | 3.30 | 3.65 | 4.85 | -0.73 | -18.11% | 2 | 109 | 52.59% |
| XBI240524C00088500 | 2024-05-20 1:06PM EDT | 88.50 | 4.15 | 3.20 | 3.35 | 0.00 | - | 2 | 41 | 33.59% |
| XBI240524C00089000 | 2024-05-21 9:31AM EDT | 89.00 | 3.30 | 2.75 | 2.89 | -0.21 | -5.98% | 8 | 135 | 31.54% |
| XBI240524C00089500 | 2024-05-17 1:18PM EDT | 89.50 | 2.92 | 2.35 | 2.65 | +0.21 | +7.75% | 2 | 25 | 36.33% |
| XBI240524C00090000 | 2024-05-21 12:08PM EDT | 90.00 | 1.80 | 1.97 | 2.26 | -0.69 | -27.71% | 9 | 134 | 35.06% |
| XBI240524C00090500 | 2024-05-20 1:07PM EDT | 90.50 | 2.35 | 1.60 | 1.69 | 0.00 | - | 26 | 55 | 28.17% |
| XBI240524C00091000 | 2024-05-21 3:38PM EDT | 91.00 | 1.33 | 1.29 | 1.35 | -0.53 | -28.49% | 77 | 363 | 27.30% |
| XBI240524C00091500 | 2024-05-21 3:50PM EDT | 91.50 | 0.96 | 1.02 | 1.06 | -0.43 | -30.94% | 953 | 1,034 | 26.81% |
| XBI240524C00092000 | 2024-05-21 3:19PM EDT | 92.00 | 0.77 | 0.78 | 0.82 | -0.54 | -41.22% | 89 | 748 | 26.61% |
| XBI240524C00092500 | 2024-05-21 3:37PM EDT | 92.50 | 0.59 | 0.59 | 0.62 | -0.42 | -41.58% | 570 | 2,253 | 26.47% |
| XBI240524C00093000 | 2024-05-21 3:21PM EDT | 93.00 | 0.45 | 0.42 | 0.46 | -0.25 | -35.71% | 295 | 969 | 26.47% |
| XBI240524C00093500 | 2024-05-21 3:44PM EDT | 93.50 | 0.33 | 0.30 | 0.34 | -0.21 | -38.89% | 1,304 | 3,899 | 26.66% |
| XBI240524C00094000 | 2024-05-21 3:44PM EDT | 94.00 | 0.23 | 0.21 | 0.24 | -0.24 | -51.06% | 427 | 1,128 | 26.56% |
| XBI240524C00094500 | 2024-05-21 3:46PM EDT | 94.50 | 0.16 | 0.14 | 0.18 | -0.16 | -50.00% | 220 | 335 | 27.25% |
| XBI240524C00095000 | 2024-05-21 2:49PM EDT | 95.00 | 0.12 | 0.10 | 0.13 | -0.15 | -55.56% | 71 | 7,049 | 27.64% |
| XBI240524C00095500 | 2024-05-21 12:43PM EDT | 95.50 | 0.07 | 0.06 | 0.09 | -0.14 | -66.67% | 8 | 45 | 27.74% |
| XBI240524C00096000 | 2024-05-21 1:03PM EDT | 96.00 | 0.05 | 0.04 | 0.07 | -0.09 | -64.29% | 11 | 1,020 | 28.71% |
| XBI240524C00096500 | 2024-05-21 12:24PM EDT | 96.50 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 9 | 29 | 30.27% |
| XBI240524C00097000 | 2024-05-21 10:20AM EDT | 97.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 9 | 50 | 30.08% |
| XBI240524C00097500 | 2024-05-21 2:54PM EDT | 97.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 4 | 29 | 32.42% |
| XBI240524C00098000 | 2024-05-21 3:54PM EDT | 98.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 55 | 32.81% |
| XBI240524C00099000 | 2024-05-21 3:07PM EDT | 99.00 | 0.01 | 0.01 | 0.39 | -0.02 | -66.67% | 4 | 2,008 | 53.61% |
| XBI240524C00100000 | 2024-05-21 12:36PM EDT | 100.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 192 | 69.14% |
| XBI240524C00101000 | 2024-05-15 3:08PM EDT | 101.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 1,626 | 54.88% |
| XBI240524C00102000 | 2024-05-15 1:29PM EDT | 102.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 2 | 2 | 94.63% |
| XBI240524C00103000 | 2024-05-03 2:38PM EDT | 103.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 49.22% |
| XBI240524C00104000 | 2024-05-15 12:00PM EDT | 104.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 14 | 18 | 53.13% |
| XBI240524C00105000 | 2024-05-21 10:20AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 47 | 51.56% |
| XBI240524C00110000 | 2024-05-20 1:19PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 62.50% |
| XBI240524C00115000 | 2024-04-17 11:09AM EDT | 115.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 0 | 111.33% |
| XBI240524C00120000 | 2024-05-10 1:19PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00050000 | 2024-05-09 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 193.75% |
| XBI240524P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| XBI240524P00060000 | 2024-05-20 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 42 | 137.50% |
| XBI240524P00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 112.50% |
| XBI240524P00070000 | 2024-05-20 9:37AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 386 | 90.63% |
| XBI240524P00075000 | 2024-05-21 1:14PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 1,079 | 73.44% |
| XBI240524P00076000 | 2024-05-21 12:12PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 16 | 139 | 68.75% |
| XBI240524P00076500 | 2024-05-13 2:17PM EDT | 76.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 60 | 74 | 82.81% |
| XBI240524P00077000 | 2024-05-20 9:46AM EDT | 77.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 85.55% |
| XBI240524P00077500 | 2024-05-14 2:59PM EDT | 77.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 41 | 92 | 80.86% |
| XBI240524P00078000 | 2024-05-13 2:26PM EDT | 78.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 75.00% |
| XBI240524P00078500 | 2024-05-13 2:33PM EDT | 78.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 200 | 106 | 63.28% |
| XBI240524P00079000 | 2024-05-21 9:55AM EDT | 79.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 2 | 698 | 81.05% |
| XBI240524P00080000 | 2024-05-16 9:47AM EDT | 80.00 | 0.05 | 0.01 | 0.49 | 0.00 | - | 2 | 2,465 | 88.09% |
| XBI240524P00081000 | 2024-05-21 2:05PM EDT | 81.00 | 0.20 | 0.01 | 0.19 | +0.16 | +400.00% | 1 | 340 | 67.19% |
| XBI240524P00082000 | 2024-05-21 2:05PM EDT | 82.00 | 0.24 | 0.01 | 0.20 | +0.21 | +700.00% | 1 | 2,781 | 62.31% |
| XBI240524P00083000 | 2024-05-20 1:08PM EDT | 83.00 | 0.03 | 0.01 | 0.43 | 0.00 | - | 15 | 1,586 | 66.80% |
| XBI240524P00083500 | 2024-05-17 12:41PM EDT | 83.50 | 0.07 | 0.01 | 0.78 | 0.00 | - | 5 | 353 | 74.41% |
| XBI240524P00084000 | 2024-05-21 1:26PM EDT | 84.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 1,626 | 42.58% |
| XBI240524P00085000 | 2024-05-20 3:30PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 69 | 1,112 | 35.94% |
| XBI240524P00085500 | 2024-05-21 11:41AM EDT | 85.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 2,148 | 33.59% |
| XBI240524P00086000 | 2024-05-21 9:30AM EDT | 86.00 | 0.17 | 0.02 | 0.12 | +0.13 | +325.00% | 3 | 119 | 40.82% |
| XBI240524P00086500 | 2024-05-21 11:41AM EDT | 86.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 1 | 1,475 | 30.08% |
| XBI240524P00087000 | 2024-05-21 2:44PM EDT | 87.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 29 | 3,067 | 28.91% |
| XBI240524P00087500 | 2024-05-21 12:03PM EDT | 87.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 20 | 184 | 28.13% |
| XBI240524P00088000 | 2024-05-21 3:59PM EDT | 88.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 61 | 1,260 | 26.95% |
| XBI240524P00088500 | 2024-05-21 3:22PM EDT | 88.50 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 12 | 136 | 26.37% |
| XBI240524P00089000 | 2024-05-21 3:59PM EDT | 89.00 | 0.16 | 0.16 | 0.19 | -0.04 | -20.00% | 58 | 526 | 26.07% |
| XBI240524P00089500 | 2024-05-21 12:03PM EDT | 89.50 | 0.28 | 0.23 | 0.27 | +0.05 | +21.74% | 42 | 1,143 | 25.78% |
| XBI240524P00090000 | 2024-05-21 3:22PM EDT | 90.00 | 0.36 | 0.33 | 0.37 | +0.04 | +12.50% | 26 | 9,748 | 25.24% |
| XBI240524P00090500 | 2024-05-21 2:54PM EDT | 90.50 | 0.56 | 0.46 | 0.51 | +0.15 | +36.59% | 91 | 284 | 25.00% |
| XBI240524P00091000 | 2024-05-21 3:59PM EDT | 91.00 | 0.65 | 0.64 | 0.67 | +0.05 | +8.33% | 3,439 | 3,657 | 24.32% |
| XBI240524P00091500 | 2024-05-21 2:54PM EDT | 91.50 | 0.99 | 0.86 | 0.89 | +0.15 | +17.86% | 635 | 3,406 | 24.17% |
| XBI240524P00092000 | 2024-05-21 3:32PM EDT | 92.00 | 1.24 | 1.11 | 1.15 | +0.27 | +27.84% | 253 | 253 | 23.98% |
| XBI240524P00092500 | 2024-05-21 11:03AM EDT | 92.50 | 1.37 | 1.39 | 1.47 | +0.17 | +14.17% | 13 | 72 | 24.27% |
| XBI240524P00093000 | 2024-05-21 12:45PM EDT | 93.00 | 2.12 | 1.71 | 1.83 | +0.62 | +41.33% | 135 | 347 | 24.61% |
| XBI240524P00093500 | 2024-05-16 3:49PM EDT | 93.50 | 1.96 | 1.91 | 2.20 | 0.00 | - | - | 522 | 24.22% |
| XBI240524P00094000 | 2024-05-17 3:33PM EDT | 94.00 | 2.18 | 2.45 | 2.84 | -1.00 | -31.45% | 13 | 55 | 32.86% |
| XBI240524P00094500 | 2024-05-21 9:45AM EDT | 94.50 | 2.29 | 2.74 | 4.10 | -1.38 | -37.60% | 13 | 8 | 60.50% |
| XBI240524P00095000 | 2024-04-18 11:25AM EDT | 95.00 | 10.50 | 2.99 | 6.05 | 0.00 | - | 3 | 23 | 62.40% |
| XBI240524P00095500 | 2024-05-15 9:35AM EDT | 95.50 | 2.81 | 3.85 | 4.05 | 0.00 | - | - | 20 | 29.79% |
| XBI240524P00096000 | 2024-04-10 1:11PM EDT | 96.00 | 7.79 | 7.60 | 9.05 | 0.00 | - | - | 2 | 149.41% |
| XBI240524P00099000 | 2024-04-15 3:41PM EDT | 99.00 | 12.98 | 5.35 | 7.55 | 0.00 | - | - | 0 | 47.66% |
| XBI240524P00100000 | 2024-04-15 12:47PM EDT | 100.00 | 13.22 | 6.30 | 7.55 | 0.00 | - | - | 0 | 0.00% |
