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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117C00035000 | 2024-03-19 12:52PM EDT | 35.00 | 60.50 | 48.75 | 50.35 | 0.00 | - | 1 | 14 | 0.00% |
| XBI250117C00040000 | 2024-04-19 9:43AM EDT | 40.00 | 45.00 | 49.90 | 53.85 | 0.00 | - | 4 | 112 | 54.15% |
| XBI250117C00045000 | 2024-03-07 12:58PM EDT | 45.00 | 54.06 | 44.95 | 48.15 | 0.00 | - | 1 | 240 | 67.51% |
| XBI250117C00050000 | 2024-05-14 1:12PM EDT | 50.00 | 41.10 | 40.70 | 44.60 | 0.00 | - | 29 | 63 | 53.47% |
| XBI250117C00055000 | 2024-03-18 9:44AM EDT | 55.00 | 39.45 | 30.70 | 32.95 | 0.00 | - | 1 | 64 | 0.00% |
| XBI250117C00060000 | 2024-05-06 12:08PM EDT | 60.00 | 32.86 | 32.05 | 35.30 | 0.00 | - | 3 | 50 | 59.64% |
| XBI250117C00065000 | 2024-04-03 2:06PM EDT | 65.00 | 29.47 | 27.65 | 29.25 | 0.00 | - | 1 | 302 | 45.37% |
| XBI250117C00070000 | 2024-05-16 2:02PM EDT | 70.00 | 25.25 | 23.50 | 26.25 | 0.00 | - | 400 | 2,475 | 48.88% |
| XBI250117C00074000 | 2024-05-09 11:40AM EDT | 74.00 | 19.65 | 20.20 | 22.65 | 0.00 | - | 1 | 447 | 44.56% |
| XBI250117C00075000 | 2024-05-02 9:35AM EDT | 75.00 | 18.60 | 19.30 | 21.85 | 0.00 | - | 1 | 827 | 43.90% |
| XBI250117C00076000 | 2024-05-15 2:04PM EDT | 76.00 | 20.85 | 18.50 | 21.35 | 0.00 | - | 4 | 18 | 44.51% |
| XBI250117C00077000 | 2024-05-16 10:13AM EDT | 77.00 | 19.75 | 17.75 | 20.30 | 0.00 | - | 2 | 367 | 42.71% |
| XBI250117C00078000 | 2024-05-14 12:05PM EDT | 78.00 | 19.70 | 17.35 | 19.55 | 0.00 | - | 20 | 39 | 42.18% |
| XBI250117C00079000 | 2024-05-15 1:30PM EDT | 79.00 | 18.65 | 16.25 | 18.85 | 0.00 | - | 2 | 561 | 41.82% |
| XBI250117C00080000 | 2024-05-21 12:35PM EDT | 80.00 | 16.35 | 15.40 | 17.30 | -0.77 | -4.50% | 2 | 2,215 | 38.02% |
| XBI250117C00081000 | 2024-05-15 2:19PM EDT | 81.00 | 17.10 | 14.85 | 17.40 | 0.00 | - | 48 | 2,353 | 40.77% |
| XBI250117C00082000 | 2024-05-16 10:13AM EDT | 82.00 | 16.13 | 14.50 | 15.95 | 0.00 | - | 2 | 68 | 37.41% |
| XBI250117C00083000 | 2024-05-14 12:05PM EDT | 83.00 | 16.35 | 14.20 | 15.55 | 0.00 | - | 16 | 119 | 38.07% |
| XBI250117C00084000 | 2024-05-02 10:03AM EDT | 84.00 | 12.07 | 13.20 | 15.40 | 0.00 | - | 5 | 374 | 39.58% |
| XBI250117C00085000 | 2024-05-15 9:50AM EDT | 85.00 | 13.35 | 12.55 | 14.75 | 0.00 | - | 4 | 908 | 39.16% |
| XBI250117C00086000 | 2024-05-15 10:54AM EDT | 86.00 | 12.36 | 11.85 | 13.45 | -1.39 | -10.11% | 1 | 590 | 36.37% |
| XBI250117C00087000 | 2024-05-15 1:48PM EDT | 87.00 | 12.00 | 11.65 | 13.10 | 0.00 | - | 4 | 115 | 36.96% |
| XBI250117C00088000 | 2024-05-17 2:10PM EDT | 88.00 | 11.15 | 10.35 | 13.00 | 0.00 | - | 2 | 1,559 | 38.37% |
| XBI250117C00089000 | 2024-05-16 10:23AM EDT | 89.00 | 11.41 | 10.05 | 11.80 | 0.00 | - | 1 | 772 | 35.88% |
| XBI250117C00090000 | 2024-05-20 9:30AM EDT | 90.00 | 9.10 | 9.65 | 11.30 | 0.00 | - | 5 | 6,337 | 35.78% |
| XBI250117C00091000 | 2024-05-07 3:01PM EDT | 91.00 | 9.79 | 9.45 | 10.95 | 0.00 | - | 1 | 846 | 36.15% |
| XBI250117C00092000 | 2024-05-08 2:59PM EDT | 92.00 | 8.74 | 8.40 | 10.45 | 0.00 | - | 5 | 821 | 35.96% |
| XBI250117C00093000 | 2024-05-15 9:43AM EDT | 93.00 | 10.00 | 7.45 | 9.75 | 0.00 | - | 10 | 1,678 | 35.04% |
| XBI250117C00094000 | 2024-05-16 10:30AM EDT | 94.00 | 9.11 | 7.95 | 9.40 | 0.00 | - | 3 | 523 | 35.25% |
| XBI250117C00095000 | 2024-05-20 3:17PM EDT | 95.00 | 8.08 | 7.15 | 9.40 | 0.00 | - | 3 | 774 | 36.60% |
| XBI250117C00096000 | 2024-05-20 3:16PM EDT | 96.00 | 7.70 | 6.60 | 8.45 | 0.00 | - | 2 | 236 | 34.71% |
| XBI250117C00097000 | 2024-05-20 3:28PM EDT | 97.00 | 7.25 | 6.25 | 7.95 | 0.00 | - | 200 | 870 | 34.27% |
| XBI250117C00098000 | 2024-05-20 3:11PM EDT | 98.00 | 6.65 | 6.20 | 7.55 | 0.00 | - | 102 | 361 | 34.13% |
| XBI250117C00100000 | 2024-05-21 3:19PM EDT | 100.00 | 5.99 | 5.45 | 6.00 | -0.01 | -0.17% | 26 | 11,343 | 31.12% |
| XBI250117C00105000 | 2024-05-20 3:14PM EDT | 105.00 | 4.45 | 3.90 | 5.15 | 0.00 | - | 177 | 2,956 | 33.20% |
| XBI250117C00110000 | 2024-05-16 1:07PM EDT | 110.00 | 3.41 | 2.75 | 3.70 | 0.00 | - | 2 | 1,069 | 32.08% |
| XBI250117C00115000 | 2024-05-16 1:38PM EDT | 115.00 | 2.60 | 1.97 | 2.82 | 0.00 | - | 4 | 1,942 | 32.15% |
| XBI250117C00120000 | 2024-05-21 12:38PM EDT | 120.00 | 1.60 | 1.33 | 1.96 | -0.02 | -1.23% | 1 | 4,615 | 31.31% |
| XBI250117C00125000 | 2024-05-17 1:41PM EDT | 125.00 | 1.16 | 0.94 | 1.55 | 0.00 | - | 25 | 762 | 31.92% |
| XBI250117C00130000 | 2024-05-20 10:09AM EDT | 130.00 | 0.72 | 0.60 | 0.90 | 0.00 | - | 1 | 1,154 | 30.05% |
| XBI250117C00135000 | 2024-05-13 10:38AM EDT | 135.00 | 0.72 | 0.60 | 0.81 | 0.00 | - | 1 | 3,086 | 31.59% |
| XBI250117C00140000 | 2024-05-16 3:09PM EDT | 140.00 | 0.60 | 0.40 | 0.90 | 0.00 | - | 54 | 420 | 34.55% |
| XBI250117C00145000 | 2024-03-01 1:20PM EDT | 145.00 | 1.94 | 0.33 | 1.29 | 0.00 | - | 87 | 82 | 39.78% |
| XBI250117C00150000 | 2024-05-14 3:09PM EDT | 150.00 | 0.43 | 0.13 | 1.62 | 0.00 | - | 2 | 137 | 44.23% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117P00035000 | 2024-05-14 9:30AM EDT | 35.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 150 | 52.93% |
| XBI250117P00040000 | 2024-05-14 3:09PM EDT | 40.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 1,418 | 54.10% |
| XBI250117P00045000 | 2024-05-14 3:08PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 2,021 | 49.61% |
| XBI250117P00050000 | 2024-05-15 10:05AM EDT | 50.00 | 0.21 | 0.01 | 0.66 | 0.00 | - | 1 | 3,675 | 47.73% |
| XBI250117P00055000 | 2024-05-14 3:09PM EDT | 55.00 | 0.40 | 0.06 | 0.83 | 0.00 | - | 2 | 1,308 | 43.53% |
| XBI250117P00060000 | 2024-05-13 10:31AM EDT | 60.00 | 0.30 | 0.17 | 0.80 | 0.00 | - | 30 | 2,454 | 37.01% |
| XBI250117P00065000 | 2024-05-13 10:10AM EDT | 65.00 | 1.15 | 0.43 | 1.10 | 0.00 | - | 1 | 12,636 | 34.07% |
| XBI250117P00070000 | 2024-05-21 10:56AM EDT | 70.00 | 1.30 | 1.16 | 1.59 | +0.01 | +0.78% | 6 | 13,029 | 31.81% |
| XBI250117P00074000 | 2024-05-21 11:46AM EDT | 74.00 | 1.93 | 1.70 | 2.40 | +0.10 | +5.46% | 4 | 4,537 | 31.62% |
| XBI250117P00075000 | 2024-05-17 9:44AM EDT | 75.00 | 1.95 | 1.90 | 2.18 | 0.00 | - | 1 | 15,220 | 29.16% |
| XBI250117P00076000 | 2024-05-14 12:05PM EDT | 76.00 | 2.76 | 1.75 | 2.91 | 0.00 | - | 123 | 3,162 | 31.58% |
| XBI250117P00077000 | 2024-05-14 12:05PM EDT | 77.00 | 3.35 | 2.23 | 3.15 | 0.00 | - | 68 | 1,376 | 31.38% |
| XBI250117P00078000 | 2024-05-14 12:05PM EDT | 78.00 | 3.60 | 2.41 | 3.20 | 0.00 | - | 75 | 2,825 | 30.25% |
| XBI250117P00079000 | 2024-05-14 12:05PM EDT | 79.00 | 2.87 | 2.15 | 3.35 | 0.00 | - | 76 | 2,374 | 29.57% |
| XBI250117P00080000 | 2024-05-17 1:02PM EDT | 80.00 | 3.00 | 2.90 | 3.70 | -0.20 | -6.25% | 1 | 13,520 | 29.69% |
| XBI250117P00081000 | 2024-05-14 2:04PM EDT | 81.00 | 3.95 | 3.10 | 4.25 | 0.00 | - | 102 | 1,780 | 30.55% |
| XBI250117P00082000 | 2024-05-14 2:46PM EDT | 82.00 | 4.25 | 3.40 | 4.55 | 0.00 | - | 57 | 605 | 30.30% |
| XBI250117P00083000 | 2024-05-16 10:58AM EDT | 83.00 | 4.01 | 3.40 | 4.55 | 0.00 | - | 5 | 900 | 28.82% |
| XBI250117P00084000 | 2024-05-20 11:40AM EDT | 84.00 | 4.10 | 3.65 | 4.85 | 0.00 | - | 87 | 296 | 28.47% |
| XBI250117P00085000 | 2024-05-20 12:43PM EDT | 85.00 | 4.30 | 4.30 | 5.55 | 0.00 | - | 8 | 4,685 | 29.55% |
| XBI250117P00086000 | 2024-05-17 1:27PM EDT | 86.00 | 5.00 | 4.60 | 5.50 | 0.00 | - | 20 | 601 | 27.80% |
| XBI250117P00087000 | 2024-05-20 3:11PM EDT | 87.00 | 5.10 | 4.65 | 6.30 | 0.00 | - | 106 | 419 | 29.07% |
| XBI250117P00088000 | 2024-05-20 1:10PM EDT | 88.00 | 5.40 | 4.90 | 6.65 | 0.00 | - | 47 | 5,878 | 28.64% |
| XBI250117P00089000 | 2024-05-20 1:54PM EDT | 89.00 | 5.85 | 5.80 | 7.15 | 0.00 | - | 68 | 517 | 28.68% |
| XBI250117P00090000 | 2024-05-20 1:52PM EDT | 90.00 | 6.25 | 6.10 | 7.60 | 0.00 | - | 94 | 8,855 | 28.49% |
| XBI250117P00091000 | 2024-05-16 3:28PM EDT | 91.00 | 6.75 | 6.25 | 8.05 | 0.00 | - | 2 | 526 | 28.23% |
| XBI250117P00092000 | 2024-05-20 3:27PM EDT | 92.00 | 7.20 | 6.90 | 8.20 | 0.00 | - | 1 | 321 | 26.89% |
| XBI250117P00093000 | 2024-05-17 12:52PM EDT | 93.00 | 8.10 | 7.55 | 9.05 | 0.00 | - | 14 | 113 | 27.87% |
| XBI250117P00094000 | 2024-05-14 1:01PM EDT | 94.00 | 9.25 | 7.65 | 9.55 | 0.00 | - | 6 | 2,041 | 27.59% |
| XBI250117P00095000 | 2024-05-20 1:00PM EDT | 95.00 | 8.60 | 8.30 | 9.90 | 0.00 | - | 47 | 2,307 | 26.75% |
| XBI250117P00096000 | 2024-05-20 1:00PM EDT | 96.00 | 9.15 | 9.10 | 10.70 | 0.00 | - | 47 | 64 | 27.37% |
| XBI250117P00097000 | 2024-05-20 3:25PM EDT | 97.00 | 9.60 | 9.30 | 10.65 | 0.00 | - | 2 | 4,005 | 25.03% |
| XBI250117P00098000 | 2024-04-17 2:45PM EDT | 98.00 | 15.15 | 10.35 | 11.80 | 0.00 | - | 2 | 934 | 26.72% |
| XBI250117P00100000 | 2024-05-15 3:59PM EDT | 100.00 | 11.54 | 11.30 | 12.80 | 0.00 | - | 1 | 1,118 | 25.45% |
| XBI250117P00105000 | 2024-05-17 2:23PM EDT | 105.00 | 15.68 | 14.85 | 16.55 | 0.00 | - | 29 | 2,110 | 25.62% |
| XBI250117P00110000 | 2024-05-20 1:09PM EDT | 110.00 | 18.79 | 18.55 | 20.70 | 0.00 | - | 29 | 2,527 | 26.12% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 115.00 | 32.06 | 22.45 | 25.15 | 0.00 | - | 2 | 8 | 26.95% |
| XBI250117P00120000 | 2024-05-15 9:43AM EDT | 120.00 | 27.01 | 26.75 | 30.55 | 0.00 | - | 5 | 6 | 32.18% |
| XBI250117P00125000 | 2024-04-16 3:48PM EDT | 125.00 | 38.79 | 32.00 | 35.95 | 0.00 | - | 2,470 | 0 | 37.20% |
| XBI250117P00130000 | 2024-02-27 12:24PM EDT | 130.00 | 29.50 | 32.90 | 37.25 | 0.00 | - | - | 0 | 0.00% |
| XBI250117P00135000 | 2024-02-27 12:44PM EDT | 135.00 | 33.95 | 37.50 | 42.25 | 0.00 | - | 2 | 3 | 0.00% |
| XBI250117P00140000 | 2024-03-04 10:54AM EDT | 140.00 | 38.50 | 47.15 | 51.00 | 0.00 | - | 1 | 0 | 45.50% |
| XBI250117P00145000 | 2024-03-12 10:54AM EDT | 145.00 | 48.50 | 52.90 | 56.55 | 0.00 | - | 1 | 0 | 50.78% |
| XBI250117P00150000 | 2024-03-08 2:33PM EDT | 150.00 | 51.01 | 57.80 | 61.65 | 0.00 | - | 2 | 0 | 53.60% |
