SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca 延遲價格。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31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00065000 | 2024-04-25 1:51PM EDT | 65.00 | 18.00 | 24.60 | 28.55 | 0.00 | - | - | 1 | 68.75% |
| XBI240531C00070000 | 2024-05-10 11:43AM EDT | 70.00 | 18.98 | 20.35 | 22.75 | 0.00 | - | 1 | 1 | 135.35% |
| XBI240531C00075000 | 2024-05-08 1:37PM EDT | 75.00 | 13.74 | 15.60 | 17.80 | 0.00 | - | 12 | 42 | 63.77% |
| XBI240531C00077000 | 2024-05-01 10:01AM EDT | 77.00 | 11.60 | 14.45 | 15.80 | 0.00 | - | - | 11 | 78.61% |
| XBI240531C00077500 | 2024-04-30 9:41AM EDT | 77.50 | 8.30 | 14.00 | 14.45 | 0.00 | - | - | 1 | 56.84% |
| XBI240531C00079000 | 2024-05-01 12:08PM EDT | 79.00 | 8.17 | 12.55 | 14.80 | 0.00 | - | - | 2 | 86.72% |
| XBI240531C00080000 | 2024-05-20 2:35PM EDT | 80.00 | 12.34 | 10.25 | 13.80 | 0.00 | - | 1 | 35 | 61.77% |
| XBI240531C00081000 | 2024-05-03 1:11PM EDT | 81.00 | 9.66 | 10.55 | 11.80 | 0.00 | - | 1 | 5 | 62.55% |
| XBI240531C00082000 | 2024-04-25 12:55PM EDT | 82.00 | 3.50 | 8.00 | 10.80 | 0.00 | - | - | 18 | 74.66% |
| XBI240531C00083000 | 2024-05-13 3:51PM EDT | 83.00 | 7.42 | 6.60 | 10.70 | 0.00 | - | 2 | 7 | 88.82% |
| XBI240531C00083500 | 2024-05-13 10:25AM EDT | 83.50 | 7.52 | 6.10 | 9.35 | 0.00 | - | 2 | 4 | 67.97% |
| XBI240531C00084000 | 2024-05-15 12:40PM EDT | 84.00 | 9.32 | 7.60 | 9.75 | 0.00 | - | 5 | 7 | 61.43% |
| XBI240531C00084500 | 2024-05-10 3:10PM EDT | 84.50 | 4.79 | 5.60 | 7.55 | 0.00 | - | 13 | 61 | 43.26% |
| XBI240531C00085000 | 2024-05-21 12:21PM EDT | 85.00 | 6.55 | 4.70 | 7.00 | -1.25 | -16.03% | 1 | 34 | 39.60% |
| XBI240531C00085500 | 2024-05-13 10:25AM EDT | 85.50 | 5.78 | 4.65 | 8.00 | 0.00 | - | 2 | 14 | 70.22% |
| XBI240531C00086000 | 2024-05-17 2:30PM EDT | 86.00 | 5.49 | 4.75 | 6.90 | 0.00 | - | 8 | 16 | 55.62% |
| XBI240531C00086500 | 2024-05-17 3:01PM EDT | 86.50 | 5.01 | 4.00 | 7.50 | 0.00 | - | 1 | 24 | 73.36% |
| XBI240531C00087000 | 2024-05-20 1:23PM EDT | 87.00 | 5.70 | 4.80 | 6.70 | 0.00 | - | 2 | 41 | 64.84% |
| XBI240531C00087500 | 2024-05-17 12:02PM EDT | 87.50 | 4.49 | 3.75 | 5.50 | 0.00 | - | 46 | 105 | 49.07% |
| XBI240531C00088000 | 2024-05-21 9:32AM EDT | 88.00 | 4.20 | 3.95 | 4.25 | +0.43 | +11.41% | 2 | 129 | 31.71% |
| XBI240531C00088500 | 2024-05-20 10:51AM EDT | 88.50 | 3.87 | 3.00 | 4.70 | 0.00 | - | 26 | 21 | 46.70% |
| XBI240531C00089000 | 2024-05-20 1:39PM EDT | 89.00 | 3.85 | 3.15 | 3.30 | 0.00 | - | 15 | 116 | 27.49% |
| XBI240531C00089500 | 2024-05-20 10:31AM EDT | 89.50 | 3.06 | 2.78 | 2.89 | 0.00 | - | 8 | 24 | 26.37% |
| XBI240531C00090000 | 2024-05-21 3:27PM EDT | 90.00 | 2.44 | 2.43 | 2.71 | -0.58 | -19.21% | 45 | 261 | 28.91% |
| XBI240531C00090500 | 2024-05-20 1:23PM EDT | 90.50 | 2.75 | 2.11 | 2.23 | 0.00 | - | 5 | 62 | 26.00% |
| XBI240531C00091000 | 2024-05-21 3:38PM EDT | 91.00 | 1.84 | 1.83 | 1.88 | -0.51 | -21.70% | 20 | 61 | 24.98% |
| XBI240531C00091500 | 2024-05-21 1:12PM EDT | 91.50 | 1.25 | 1.55 | 1.60 | -0.64 | -33.86% | 3 | 61 | 24.68% |
| XBI240531C00092000 | 2024-05-21 2:05PM EDT | 92.00 | 1.17 | 1.31 | 1.35 | -0.67 | -36.41% | 95 | 178 | 24.46% |
| XBI240531C00092500 | 2024-05-21 3:58PM EDT | 92.50 | 1.11 | 1.09 | 1.14 | -0.29 | -20.71% | 45 | 165 | 24.49% |
| XBI240531C00093000 | 2024-05-21 1:29PM EDT | 93.00 | 0.76 | 0.90 | 0.95 | -0.49 | -39.20% | 24 | 168 | 24.44% |
| XBI240531C00093500 | 2024-05-21 1:36PM EDT | 93.50 | 0.61 | 0.74 | 0.79 | -0.50 | -45.05% | 2 | 49 | 24.51% |
| XBI240531C00094000 | 2024-05-21 12:53PM EDT | 94.00 | 0.53 | 0.60 | 0.64 | -0.34 | -39.08% | 16 | 1,602 | 24.34% |
| XBI240531C00094500 | 2024-05-21 11:00AM EDT | 94.50 | 0.54 | 0.48 | 0.53 | -0.22 | -28.95% | 3 | 93 | 24.56% |
| XBI240531C00095000 | 2024-05-21 3:01PM EDT | 95.00 | 0.38 | 0.39 | 0.44 | -0.27 | -41.54% | 104 | 308 | 24.85% |
| XBI240531C00095500 | 2024-05-21 3:07PM EDT | 95.50 | 0.31 | 0.31 | 0.36 | -0.20 | -39.22% | 7 | 29 | 25.00% |
| XBI240531C00096000 | 2024-05-21 9:45AM EDT | 96.00 | 0.20 | 0.24 | 0.28 | -0.18 | -47.37% | 3 | 127 | 24.85% |
| XBI240531C00097000 | 2024-05-21 3:07PM EDT | 97.00 | 0.15 | 0.15 | 0.18 | -0.14 | -48.28% | 13 | 49 | 25.20% |
| XBI240531C00098000 | 2024-05-20 11:31AM EDT | 98.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 8 | 38 | 25.78% |
| XBI240531C00099000 | 2024-05-21 1:41PM EDT | 99.00 | 0.07 | 0.04 | 0.52 | -0.19 | -73.08% | 85 | 93 | 42.38% |
| XBI240531C00100000 | 2024-05-21 1:29PM EDT | 100.00 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 9 | 6,718 | 30.47% |
| XBI240531C00102000 | 2024-05-21 12:37PM EDT | 102.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 96 | 30.47% |
| XBI240531C00105000 | 2024-04-16 1:29PM EDT | 105.00 | 0.26 | 0.01 | 0.03 | 0.00 | - | - | 16 | 35.94% |
| XBI240531C00120000 | 2024-04-16 12:56PM EDT | 120.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | - | 2 | 77.34% |
| XBI240531C00125000 | 2024-05-08 12:38PM EDT | 125.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 103.91% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00055000 | 2024-04-22 3:07PM EDT | 55.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 104.69% |
| XBI240531P00060000 | 2024-05-02 3:41PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 87.50% |
| XBI240531P00065000 | 2024-04-29 12:36PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 73.44% |
| XBI240531P00070000 | 2024-05-21 12:24PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 72 | 57.81% |
| XBI240531P00075000 | 2024-05-21 11:43AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 118 | 50.78% |
| XBI240531P00076000 | 2024-05-02 9:41AM EDT | 76.00 | 0.32 | 0.01 | 0.29 | 0.00 | - | - | 5 | 61.91% |
| XBI240531P00077000 | 2024-05-21 1:05PM EDT | 77.00 | 0.01 | 0.01 | 0.77 | -0.01 | -50.00% | 1 | 4 | 71.78% |
| XBI240531P00077500 | 2024-05-20 2:03PM EDT | 77.50 | 0.02 | 0.01 | 0.41 | 0.00 | - | 3 | 19 | 60.45% |
| XBI240531P00078500 | 2024-05-15 9:30AM EDT | 78.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 3 | 56.06% |
| XBI240531P00079000 | 2024-05-21 2:21PM EDT | 79.00 | 0.03 | 0.00 | 0.22 | -0.01 | -25.00% | 75 | 270 | 55.37% |
| XBI240531P00080000 | 2024-05-20 12:38PM EDT | 80.00 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 1 | 136 | 49.41% |
| XBI240531P00081000 | 2024-05-06 10:02AM EDT | 81.00 | 0.36 | 0.02 | 0.45 | 0.00 | - | 2 | 18 | 57.32% |
| XBI240531P00082000 | 2024-05-20 3:20PM EDT | 82.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 20 | 49 | 36.52% |
| XBI240531P00083000 | 2024-05-21 12:25PM EDT | 83.00 | 0.04 | 0.02 | 0.55 | -0.01 | -20.00% | 7 | 44 | 51.95% |
| XBI240531P00083500 | 2024-05-17 3:13PM EDT | 83.50 | 0.11 | 0.03 | 0.51 | 0.00 | - | 9 | 58 | 48.54% |
| XBI240531P00084000 | 2024-05-20 10:14AM EDT | 84.00 | 0.11 | 0.03 | 0.53 | 0.00 | - | 12 | 33 | 46.88% |
| XBI240531P00084500 | 2024-05-21 12:24PM EDT | 84.50 | 0.08 | 0.04 | 0.95 | -0.03 | -27.27% | 2 | 40 | 55.32% |
| XBI240531P00085000 | 2024-05-21 1:09PM EDT | 85.00 | 0.10 | 0.05 | 0.12 | -0.01 | -9.09% | 15 | 161 | 28.13% |
| XBI240531P00085500 | 2024-05-20 12:14PM EDT | 85.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 28 | 4,029 | 26.37% |
| XBI240531P00086000 | 2024-05-21 1:25PM EDT | 86.00 | 0.16 | 0.12 | 0.15 | +0.02 | +14.29% | 5 | 20 | 25.98% |
| XBI240531P00086500 | 2024-05-21 12:14PM EDT | 86.50 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 3 | 4,500 | 25.34% |
| XBI240531P00087000 | 2024-05-21 1:12PM EDT | 87.00 | 0.27 | 0.19 | 0.22 | +0.10 | +58.82% | 13 | 2,095 | 24.81% |
| XBI240531P00087500 | 2024-05-16 1:25PM EDT | 87.50 | 0.44 | 0.24 | 0.26 | 0.00 | - | 12 | 321 | 23.98% |
| XBI240531P00088000 | 2024-05-21 3:03PM EDT | 88.00 | 0.33 | 0.30 | 0.32 | +0.05 | +17.86% | 6 | 66 | 23.49% |
| XBI240531P00088500 | 2024-05-21 3:08PM EDT | 88.50 | 0.40 | 0.38 | 0.41 | -0.17 | -29.82% | 10 | 33 | 23.39% |
| XBI240531P00089000 | 2024-05-21 3:36PM EDT | 89.00 | 0.50 | 0.47 | 0.51 | +0.04 | +8.70% | 36 | 1,557 | 23.15% |
| XBI240531P00089500 | 2024-05-21 10:12AM EDT | 89.50 | 0.45 | 0.60 | 0.64 | -0.08 | -15.09% | 5 | 485 | 23.05% |
| XBI240531P00090000 | 2024-05-21 3:03PM EDT | 90.00 | 0.79 | 0.74 | 0.78 | +0.13 | +19.70% | 3,273 | 386 | 22.75% |
| XBI240531P00090500 | 2024-05-21 11:59AM EDT | 90.50 | 1.01 | 0.91 | 0.96 | -0.20 | -16.53% | 2 | 54 | 22.71% |
| XBI240531P00091000 | 2024-05-21 1:30PM EDT | 91.00 | 1.30 | 1.12 | 1.15 | +0.22 | +20.37% | 20 | 298 | 22.41% |
| XBI240531P00091500 | 2024-05-21 9:41AM EDT | 91.50 | 1.30 | 1.34 | 1.38 | +0.15 | +13.04% | 5 | 325 | 22.32% |
| XBI240531P00092000 | 2024-05-20 11:37AM EDT | 92.00 | 1.62 | 1.60 | 1.64 | 0.00 | - | 2 | 13 | 22.27% |
| XBI240531P00092500 | 2024-05-21 11:57AM EDT | 92.50 | 1.99 | 1.88 | 1.93 | +0.12 | +6.42% | 5 | 7 | 22.22% |
| XBI240531P00093000 | 2024-05-20 1:36PM EDT | 93.00 | 1.94 | 2.06 | 2.25 | 0.00 | - | 31 | 19 | 22.27% |
| XBI240531P00093500 | 2024-05-15 12:28PM EDT | 93.50 | 2.29 | 2.50 | 2.60 | 0.00 | - | - | 1 | 22.36% |
| XBI240531P00094000 | 2024-05-20 12:59PM EDT | 94.00 | 2.53 | 2.86 | 2.96 | 0.00 | - | 8 | 14 | 22.22% |
| XBI240531P00095000 | 2024-05-17 1:03PM EDT | 95.00 | 4.00 | 1.85 | 4.80 | 0.00 | - | 13 | 13 | 42.60% |
| XBI240531P00100000 | 2024-05-15 9:32AM EDT | 100.00 | 6.81 | 6.45 | 9.50 | 0.00 | - | 1 | 1 | 59.28% |
| XBI240531P00101000 | 2024-04-12 11:35AM EDT | 101.00 | 12.01 | 11.45 | 14.65 | 0.00 | - | 1 | 0 | 111.23% |
| XBI240531P00102000 | 2024-04-22 12:34PM EDT | 102.00 | 18.70 | 9.30 | 12.40 | 0.00 | - | - | 0 | 85.79% |
