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11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 65.00 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 72.77% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 70.00 | 16.50 | 22.70 | 25.20 | 0.00 | - | 3 | 2 | 50.55% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 75.00 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241115C00080000 | 2024-05-15 9:41AM EDT | 80.00 | 17.37 | 14.35 | 16.70 | 0.00 | - | 3 | 13 | 41.31% |
| XBI241115C00085000 | 2024-05-10 10:05AM EDT | 85.00 | 11.68 | 11.45 | 12.85 | 0.00 | - | 35 | 53 | 37.39% |
| XBI241115C00090000 | 2024-05-17 10:16AM EDT | 90.00 | 9.12 | 8.35 | 9.65 | 0.00 | - | 6 | 101 | 34.94% |
| XBI241115C00095000 | 2024-05-20 1:42PM EDT | 95.00 | 6.70 | 5.80 | 7.30 | 0.00 | - | 150 | 862 | 34.27% |
| XBI241115C00100000 | 2024-05-21 12:52PM EDT | 100.00 | 4.07 | 3.90 | 4.70 | -0.53 | -11.52% | 1 | 808 | 30.86% |
| XBI241115C00105000 | 2024-05-20 12:39PM EDT | 105.00 | 3.25 | 2.68 | 3.25 | 0.00 | - | 1 | 763 | 30.30% |
| XBI241115C00110000 | 2024-05-21 9:34AM EDT | 110.00 | 2.13 | 1.76 | 2.23 | -0.08 | -3.62% | 6 | 332 | 30.06% |
| XBI241115C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 1.50 | 1.13 | 1.75 | 0.00 | - | 5 | 140 | 31.41% |
| XBI241115C00120000 | 2024-05-16 10:21AM EDT | 120.00 | 1.08 | 0.73 | 1.30 | 0.00 | - | 2 | 888 | 32.03% |
| XBI241115C00125000 | 2024-04-30 12:37PM EDT | 125.00 | 0.53 | 0.47 | 1.00 | 0.00 | - | 4 | 793 | 32.89% |
| XBI241115C00130000 | 2024-05-14 3:05PM EDT | 130.00 | 0.50 | 0.18 | 0.80 | 0.00 | - | 2 | 1,295 | 33.92% |
| XBI241115C00135000 | 2024-05-15 2:40PM EDT | 135.00 | 0.42 | 0.11 | 1.67 | 0.00 | - | 2 | 54 | 43.90% |
| XBI241115C00140000 | 2024-02-29 11:25AM EDT | 140.00 | 1.37 | 0.35 | 1.07 | 0.00 | - | - | 49 | 41.72% |
| XBI241115C00150000 | 2024-04-22 12:25PM EDT | 150.00 | 0.17 | 0.01 | 1.32 | 0.00 | - | 1 | 3 | 48.82% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115P00055000 | 2024-05-14 3:06PM EDT | 55.00 | 0.20 | 0.01 | 0.63 | 0.00 | - | 2 | 3 | 47.41% |
| XBI241115P00060000 | 2024-05-20 3:49PM EDT | 60.00 | 0.29 | 0.06 | 1.58 | 0.00 | - | 1 | 5 | 51.60% |
| XBI241115P00065000 | 2024-05-15 2:56PM EDT | 65.00 | 0.51 | 0.19 | 0.80 | 0.00 | - | 1 | 15 | 36.30% |
| XBI241115P00070000 | 2024-05-01 2:03PM EDT | 70.00 | 1.75 | 0.72 | 1.10 | 0.00 | - | 2 | 372 | 32.86% |
| XBI241115P00075000 | 2024-05-20 10:02AM EDT | 75.00 | 1.50 | 1.17 | 1.81 | 0.00 | - | 1 | 150 | 31.48% |
| XBI241115P00080000 | 2024-05-20 3:59PM EDT | 80.00 | 2.12 | 2.05 | 2.60 | 0.00 | - | 1 | 1,344 | 28.87% |
| XBI241115P00085000 | 2024-05-15 3:26PM EDT | 85.00 | 3.45 | 3.20 | 4.00 | 0.00 | - | 102 | 567 | 27.57% |
| XBI241115P00090000 | 2024-05-15 3:20PM EDT | 90.00 | 5.25 | 5.15 | 5.60 | 0.00 | - | 1 | 618 | 25.09% |
| XBI241115P00095000 | 2024-05-20 9:49AM EDT | 95.00 | 8.00 | 7.40 | 8.70 | 0.00 | - | 51 | 488 | 26.33% |
| XBI241115P00100000 | 2024-03-11 1:48PM EDT | 100.00 | 10.00 | 12.15 | 13.70 | 0.00 | - | 10 | 305 | 33.19% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 105.00 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 31.53% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 110.00 | 24.13 | 17.75 | 20.90 | 0.00 | - | 4 | 4 | 31.32% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 115.00 | 31.85 | 22.10 | 25.50 | 0.00 | - | 2 | 0 | 33.30% |
| XBI241115P00120000 | 2024-02-27 1:04PM EDT | 120.00 | 20.40 | 23.85 | 26.75 | 0.00 | - | - | 3 | 0.00% |
| XBI241115P00125000 | 2024-03-19 9:50AM EDT | 125.00 | 32.05 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 68.76% |
| XBI241115P00130000 | 2024-02-27 3:42PM EDT | 130.00 | 27.63 | 32.90 | 36.85 | 0.00 | - | - | 0 | 0.00% |
