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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00035000 | 2023-12-14 11:39AM EDT | 35.00 | 50.30 | 55.50 | 56.35 | 0.00 | - | 1 | 544 | 0.00% |
| XBI240621C00040000 | 2024-01-05 11:00AM EDT | 40.00 | 49.25 | 46.80 | 50.75 | 0.00 | - | 1 | 19 | 0.00% |
| XBI240621C00045000 | 2024-02-23 3:35PM EDT | 45.00 | 49.97 | 47.95 | 50.35 | 0.00 | - | 1 | 204 | 213.77% |
| XBI240621C00050000 | 2024-02-23 3:59PM EDT | 50.00 | 45.35 | 42.85 | 45.65 | 0.00 | - | 3 | 38 | 190.19% |
| XBI240621C00055000 | 2024-02-23 4:36PM EDT | 55.00 | 40.77 | 37.95 | 40.60 | 0.00 | - | 4 | 37 | 167.04% |
| XBI240621C00059000 | 2024-02-08 4:09PM EDT | 59.00 | 32.20 | 38.85 | 41.95 | 0.00 | - | 1 | 2 | 233.59% |
| XBI240621C00060000 | 2024-05-14 12:26PM EDT | 60.00 | 31.30 | 29.75 | 33.55 | 0.00 | - | 1 | 42 | 66.21% |
| XBI240621C00061000 | 2024-01-17 4:28PM EDT | 61.00 | 28.45 | 31.35 | 35.30 | 0.00 | - | 2 | 1 | 142.04% |
| XBI240621C00065000 | 2024-04-29 1:22PM EDT | 65.00 | 21.83 | 26.05 | 27.70 | 0.00 | - | 1 | 174 | 69.04% |
| XBI240621C00066000 | 2024-04-26 3:36PM EDT | 66.00 | 18.11 | 24.95 | 26.65 | 0.00 | - | 1 | 233 | 62.89% |
| XBI240621C00067000 | 2024-04-17 11:49AM EDT | 67.00 | 18.88 | 24.20 | 25.50 | 0.00 | - | 6 | 11 | 62.79% |
| XBI240621C00068000 | 2024-04-02 10:56AM EDT | 68.00 | 24.01 | 20.10 | 20.45 | 0.00 | - | 1 | 24 | 0.00% |
| XBI240621C00069000 | 2024-05-02 9:36AM EDT | 69.00 | 19.36 | 21.05 | 23.05 | 0.00 | - | 1 | 408 | 65.04% |
| XBI240621C00070000 | 2024-05-15 2:45PM EDT | 70.00 | 23.01 | 19.85 | 22.05 | 0.00 | - | 5 | 84 | 62.40% |
| XBI240621C00071000 | 2024-05-02 12:11PM EDT | 71.00 | 17.48 | 20.70 | 22.00 | 0.00 | - | 1 | 9 | 67.63% |
| XBI240621C00072000 | 2024-05-20 12:40PM EDT | 72.00 | 20.43 | 19.70 | 21.00 | 0.00 | - | 11 | 16 | 64.80% |
| XBI240621C00073000 | 2024-05-10 12:29PM EDT | 73.00 | 15.39 | 18.70 | 19.95 | 0.00 | - | 14 | 31 | 61.38% |
| XBI240621C00074000 | 2024-05-17 9:51AM EDT | 74.00 | 17.80 | 17.65 | 19.00 | 0.00 | - | 3 | 98 | 58.59% |
| XBI240621C00075000 | 2024-05-20 11:57AM EDT | 75.00 | 17.50 | 16.75 | 17.10 | 0.00 | - | 6 | 3,089 | 50.68% |
| XBI240621C00076000 | 2024-05-10 3:37PM EDT | 76.00 | 13.12 | 13.60 | 18.00 | 0.00 | - | 1 | 443 | 80.13% |
| XBI240621C00077000 | 2024-05-15 2:04PM EDT | 77.00 | 16.12 | 14.75 | 16.00 | 0.00 | - | 2 | 249 | 51.27% |
| XBI240621C00078000 | 2024-05-15 2:33PM EDT | 78.00 | 15.10 | 13.80 | 16.00 | 0.00 | - | 3 | 199 | 57.42% |
| XBI240621C00079000 | 2024-05-14 12:05PM EDT | 79.00 | 13.20 | 12.85 | 13.25 | 0.00 | - | 28 | 72 | 43.41% |
| XBI240621C00080000 | 2024-05-20 2:00PM EDT | 80.00 | 11.83 | 11.85 | 12.20 | -0.92 | -7.22% | 1 | 16,278 | 39.80% |
| XBI240621C00081000 | 2024-05-10 12:33PM EDT | 81.00 | 8.00 | 11.00 | 11.25 | 0.00 | - | 5 | 227 | 38.04% |
| XBI240621C00082000 | 2024-05-21 2:03PM EDT | 82.00 | 10.13 | 10.00 | 11.20 | -0.81 | -7.40% | 3 | 916 | 49.17% |
| XBI240621C00083000 | 2024-05-20 1:52PM EDT | 83.00 | 10.01 | 9.05 | 10.35 | 0.00 | - | 2 | 1,213 | 47.83% |
| XBI240621C00084000 | 2024-05-16 11:50AM EDT | 84.00 | 9.08 | 7.35 | 9.40 | -0.17 | -1.84% | 5 | 233 | 45.09% |
| XBI240621C00085000 | 2024-05-20 3:42PM EDT | 85.00 | 7.80 | 7.35 | 8.20 | 0.00 | - | 8 | 20,083 | 39.40% |
| XBI240621C00086000 | 2024-05-17 3:03PM EDT | 86.00 | 6.36 | 6.45 | 7.75 | 0.00 | - | 15 | 444 | 42.16% |
| XBI240621C00087000 | 2024-05-17 1:34PM EDT | 87.00 | 5.91 | 5.80 | 5.95 | 0.00 | - | 10 | 644 | 29.90% |
| XBI240621C00088000 | 2024-05-20 11:46AM EDT | 88.00 | 5.57 | 5.05 | 5.20 | 0.00 | - | 5 | 1,529 | 29.18% |
| XBI240621C00089000 | 2024-05-21 3:35PM EDT | 89.00 | 4.40 | 4.35 | 4.50 | -0.60 | -12.00% | 348 | 6,956 | 28.54% |
| XBI240621C00090000 | 2024-05-21 3:52PM EDT | 90.00 | 3.70 | 3.70 | 3.85 | -0.45 | -10.84% | 582 | 14,189 | 27.98% |
| XBI240621C00091000 | 2024-05-21 2:40PM EDT | 91.00 | 3.00 | 3.15 | 3.25 | -0.60 | -16.67% | 38 | 1,668 | 27.42% |
| XBI240621C00092000 | 2024-05-21 3:15PM EDT | 92.00 | 2.68 | 2.65 | 2.68 | -0.43 | -13.83% | 5,299 | 4,361 | 26.66% |
| XBI240621C00093000 | 2024-05-21 3:59PM EDT | 93.00 | 2.20 | 2.00 | 2.25 | -0.26 | -10.57% | 861 | 17,979 | 26.69% |
| XBI240621C00094000 | 2024-05-21 3:05PM EDT | 94.00 | 1.76 | 1.77 | 1.83 | -0.33 | -15.79% | 66 | 987 | 26.32% |
| XBI240621C00095000 | 2024-05-21 3:57PM EDT | 95.00 | 1.46 | 1.43 | 1.49 | -0.28 | -16.09% | 120 | 10,303 | 26.20% |
| XBI240621C00096000 | 2024-05-21 3:08PM EDT | 96.00 | 1.15 | 1.14 | 1.20 | -0.21 | -15.44% | 70 | 1,237 | 26.10% |
| XBI240621C00097000 | 2024-05-21 3:42PM EDT | 97.00 | 0.91 | 0.89 | 0.97 | -0.20 | -18.02% | 193 | 3,168 | 26.20% |
| XBI240621C00098000 | 2024-05-21 3:01PM EDT | 98.00 | 0.70 | 0.70 | 0.77 | -0.20 | -22.22% | 219 | 3,792 | 26.17% |
| XBI240621C00099000 | 2024-05-21 3:20PM EDT | 99.00 | 0.58 | 0.55 | 0.60 | -0.17 | -22.67% | 32 | 1,211 | 26.07% |
| XBI240621C00100000 | 2024-05-21 3:43PM EDT | 100.00 | 0.46 | 0.43 | 0.49 | -0.14 | -23.33% | 262 | 13,032 | 26.47% |
| XBI240621C00105000 | 2024-05-21 2:28PM EDT | 105.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 48 | 8,474 | 27.74% |
| XBI240621C00110000 | 2024-05-21 2:19PM EDT | 110.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 3 | 7,219 | 31.06% |
| XBI240621C00115000 | 2024-05-21 1:08PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 10,269 | 32.42% |
| XBI240621C00120000 | 2024-05-16 3:56PM EDT | 120.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 3,915 | 35.94% |
| XBI240621C00125000 | 2024-05-14 10:51AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 4,368 | 40.63% |
| XBI240621C00130000 | 2024-05-16 10:16AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 5,128 | 45.31% |
| XBI240621C00135000 | 2024-04-29 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,472 | 46.09% |
| XBI240621C00140000 | 2024-05-16 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 4,693 | 78.13% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00035000 | 2023-12-13 10:50AM EDT | 35.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 173 | 143.36% |
| XBI240621P00040000 | 2024-04-01 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 63 | 120.70% |
| XBI240621P00045000 | 2024-02-14 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| XBI240621P00050000 | 2024-05-10 3:27PM EDT | 50.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1,036 | 71.88% |
| XBI240621P00055000 | 2024-05-09 12:44PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5,426 | 61.72% |
| XBI240621P00058000 | 2024-01-19 2:28PM EDT | 58.00 | 0.44 | 0.06 | 0.36 | 0.00 | - | 3 | 1,095 | 82.42% |
| XBI240621P00059000 | 2024-04-05 9:30AM EDT | 59.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 67.97% |
| XBI240621P00060000 | 2024-05-03 3:50PM EDT | 60.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 5 | 2,217 | 66.21% |
| XBI240621P00061000 | 2024-05-03 10:01AM EDT | 61.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 64.45% |
| XBI240621P00062000 | 2024-05-03 3:44PM EDT | 62.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 5 | 92 | 78.71% |
| XBI240621P00063000 | 2024-05-20 9:36AM EDT | 63.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 2 | 22 | 75.98% |
| XBI240621P00064000 | 2024-04-15 3:06PM EDT | 64.00 | 0.21 | 0.01 | 0.24 | 0.00 | - | 1 | 9 | 61.13% |
| XBI240621P00065000 | 2024-05-17 12:32PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 10,494 | 50.00% |
| XBI240621P00066000 | 2024-05-15 11:13AM EDT | 66.00 | 0.04 | 0.01 | 0.68 | 0.00 | - | 100 | 190 | 68.16% |
| XBI240621P00067000 | 2024-05-17 11:47AM EDT | 67.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 516 | 46.09% |
| XBI240621P00068000 | 2024-05-16 11:26AM EDT | 68.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 1,631 | 44.14% |
| XBI240621P00069000 | 2024-05-21 12:33PM EDT | 69.00 | 0.03 | 0.00 | 0.04 | -0.15 | -83.33% | 1 | 82 | 42.19% |
| XBI240621P00070000 | 2024-05-21 12:32PM EDT | 70.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 10 | 9,279 | 41.41% |
| XBI240621P00071000 | 2024-05-20 9:47AM EDT | 71.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 381 | 39.65% |
| XBI240621P00072000 | 2024-05-21 12:34PM EDT | 72.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 1 | 2,156 | 38.67% |
| XBI240621P00073000 | 2024-05-21 12:00PM EDT | 73.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 359 | 4,213 | 37.60% |
| XBI240621P00074000 | 2024-05-21 12:18PM EDT | 74.00 | 0.05 | 0.02 | 0.10 | -0.06 | -54.55% | 3 | 4,587 | 37.70% |
| XBI240621P00075000 | 2024-05-21 12:55PM EDT | 75.00 | 0.05 | 0.04 | 0.10 | -0.04 | -44.44% | 14 | 43,469 | 35.74% |
| XBI240621P00076000 | 2024-05-21 2:46PM EDT | 76.00 | 0.11 | 0.06 | 0.11 | +0.03 | +37.50% | 20 | 1,545 | 34.28% |
| XBI240621P00077000 | 2024-05-21 3:06PM EDT | 77.00 | 0.09 | 0.04 | 0.10 | -0.02 | -18.18% | 42 | 682 | 31.74% |
| XBI240621P00078000 | 2024-05-21 2:55PM EDT | 78.00 | 0.12 | 0.08 | 0.21 | -0.01 | -7.69% | 13 | 5,476 | 34.33% |
| XBI240621P00079000 | 2024-05-21 2:29PM EDT | 79.00 | 0.15 | 0.06 | 0.18 | +0.01 | +7.14% | 134 | 2,106 | 31.06% |
| XBI240621P00080000 | 2024-05-21 2:05PM EDT | 80.00 | 0.18 | 0.15 | 0.19 | +0.03 | +20.00% | 36 | 10,842 | 29.30% |
| XBI240621P00081000 | 2024-05-21 3:20PM EDT | 81.00 | 0.20 | 0.19 | 0.22 | +0.01 | +5.26% | 43 | 6,647 | 28.03% |
| XBI240621P00082000 | 2024-05-21 3:46PM EDT | 82.00 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 136 | 4,529 | 27.39% |
| XBI240621P00083000 | 2024-05-21 1:13PM EDT | 83.00 | 0.34 | 0.33 | 0.36 | +0.01 | +3.03% | 105 | 9,739 | 26.83% |
| XBI240621P00084000 | 2024-05-21 3:42PM EDT | 84.00 | 0.44 | 0.43 | 0.46 | +0.04 | +10.00% | 49 | 5,954 | 26.27% |
| XBI240621P00085000 | 2024-05-21 3:08PM EDT | 85.00 | 0.58 | 0.55 | 0.59 | +0.06 | +11.54% | 60 | 42,994 | 25.83% |
| XBI240621P00086000 | 2024-05-21 3:33PM EDT | 86.00 | 0.75 | 0.71 | 0.75 | +0.04 | +5.63% | 28 | 6,565 | 25.34% |
| XBI240621P00087000 | 2024-05-21 1:37PM EDT | 87.00 | 1.05 | 0.91 | 0.96 | +0.21 | +25.00% | 13 | 3,894 | 25.03% |
| XBI240621P00088000 | 2024-05-21 3:08PM EDT | 88.00 | 1.20 | 1.15 | 1.21 | +0.14 | +13.21% | 531 | 5,017 | 24.68% |
| XBI240621P00089000 | 2024-05-21 3:11PM EDT | 89.00 | 1.48 | 1.37 | 1.51 | +0.16 | +12.12% | 58 | 7,932 | 24.34% |
| XBI240621P00090000 | 2024-05-21 2:12PM EDT | 90.00 | 1.96 | 1.79 | 1.86 | +0.30 | +18.07% | 562 | 14,127 | 23.96% |
| XBI240621P00091000 | 2024-05-21 2:59PM EDT | 91.00 | 2.34 | 2.22 | 2.26 | +0.23 | +10.90% | 34 | 3,080 | 23.51% |
| XBI240621P00092000 | 2024-05-21 1:52PM EDT | 92.00 | 3.00 | 2.69 | 2.74 | +0.52 | +20.97% | 5,031 | 2,323 | 23.24% |
| XBI240621P00093000 | 2024-05-20 12:33PM EDT | 93.00 | 3.26 | 3.20 | 3.30 | +0.11 | +3.49% | 5 | 4,033 | 23.13% |
| XBI240621P00094000 | 2024-05-20 3:18PM EDT | 94.00 | 3.55 | 3.80 | 3.95 | 0.00 | - | 3 | 725 | 23.30% |
| XBI240621P00095000 | 2024-05-20 11:51AM EDT | 95.00 | 4.31 | 4.45 | 4.60 | 0.00 | - | 37 | 9,774 | 22.90% |
| XBI240621P00096000 | 2024-05-16 3:14PM EDT | 96.00 | 4.90 | 5.15 | 5.35 | 0.00 | - | 13 | 167 | 23.00% |
| XBI240621P00097000 | 2024-05-15 3:43PM EDT | 97.00 | 5.75 | 5.90 | 6.10 | 0.00 | - | 8 | 53 | 22.49% |
| XBI240621P00098000 | 2024-04-23 11:13AM EDT | 98.00 | 12.05 | 6.70 | 6.95 | 0.00 | - | 1 | 2,578 | 22.71% |
| XBI240621P00099000 | 2024-05-17 12:34PM EDT | 99.00 | 7.81 | 7.15 | 9.50 | 0.00 | - | 4 | 140 | 43.75% |
| XBI240621P00100000 | 2024-05-17 10:19AM EDT | 100.00 | 8.92 | 6.95 | 8.70 | 0.00 | - | 1 | 4,620 | 22.36% |
| XBI240621P00105000 | 2024-04-17 9:53AM EDT | 105.00 | 19.40 | 12.90 | 14.05 | 0.00 | - | 1 | 1 | 38.43% |
| XBI240621P00110000 | 2024-03-28 12:15PM EDT | 110.00 | 14.97 | 24.70 | 28.25 | 0.00 | - | 2 | 0 | 131.86% |
| XBI240621P00115000 | 2024-04-16 3:48PM EDT | 115.00 | 28.85 | 23.35 | 25.00 | 0.00 | - | 1,790 | 0 | 57.81% |
| XBI240621P00120000 | 2023-06-30 2:50PM EDT | 120.00 | 36.16 | 35.95 | 36.65 | 0.00 | - | 20 | 0 | 152.31% |
| XBI240621P00125000 | 2023-12-20 10:41AM EDT | 125.00 | 39.50 | 35.55 | 40.30 | 0.00 | - | 1 | 0 | 126.31% |
| XBI240621P00150000 | 2024-04-26 2:33PM EDT | 150.00 | 66.47 | 56.50 | 60.45 | 0.00 | - | 1 | 0 | 66.80% |
