SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：03:59PM EDT
收市後：
認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250620C00035000 | 2023-10-26 9:58AM EDT | 35.00 | 33.62 | 39.90 | 41.75 | 0.00 | - | - | 0 | 0.00% |
| XBI250620C00040000 | 2024-05-07 12:37PM EDT | 40.00 | 51.65 | 50.00 | 55.00 | 0.00 | - | 2 | 13 | 52.54% |
| XBI250620C00045000 | 2024-01-08 12:08PM EDT | 45.00 | 47.55 | 44.00 | 48.95 | 0.00 | - | 20 | 20 | 59.16% |
| XBI250620C00050000 | 2024-04-03 9:37AM EDT | 50.00 | 42.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XBI250620C00060000 | 2024-04-22 11:08AM EDT | 60.00 | 27.80 | 33.00 | 37.00 | 0.00 | - | 10 | 23 | 54.39% |
| XBI250620C00065000 | 2024-05-07 11:09AM EDT | 65.00 | 30.11 | 29.05 | 32.30 | 0.00 | - | 5 | 23 | 48.68% |
| XBI250620C00070000 | 2024-05-03 3:54PM EDT | 70.00 | 26.24 | 25.05 | 28.00 | 0.00 | - | 41 | 434 | 44.64% |
| XBI250620C00075000 | 2024-05-20 11:41AM EDT | 75.00 | 23.11 | 21.30 | 25.00 | 0.00 | - | 1 | 34 | 44.75% |
| XBI250620C00080000 | 2024-05-15 1:08PM EDT | 80.00 | 20.60 | 17.85 | 21.00 | 0.00 | - | 1 | 545 | 40.97% |
| XBI250620C00081000 | 2024-02-23 4:33PM EDT | 81.00 | 23.35 | 21.25 | 24.50 | 0.00 | - | 2 | 9 | 52.97% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 82.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI250620C00083000 | 2023-10-20 10:09AM EDT | 83.00 | 6.20 | 8.65 | 9.20 | 0.00 | - | 1 | 144 | 8.97% |
| XBI250620C00084000 | 2024-04-04 9:30AM EDT | 84.00 | 19.16 | 16.35 | 17.00 | 0.00 | - | 1 | 11 | 35.45% |
| XBI250620C00085000 | 2024-05-07 11:44AM EDT | 85.00 | 16.55 | 14.75 | 18.00 | 0.00 | - | 1 | 1,701 | 39.73% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 86.00 | 12.30 | 14.15 | 17.50 | 0.00 | - | 12 | 19 | 39.69% |
| XBI250620C00087000 | 2024-03-14 9:50AM EDT | 87.00 | 19.80 | 13.75 | 16.05 | 0.00 | - | 2 | 11 | 36.98% |
| XBI250620C00088000 | 2024-04-18 2:02PM EDT | 88.00 | 10.95 | 12.85 | 16.50 | 0.00 | - | 47 | 704 | 39.51% |
| XBI250620C00089000 | 2024-05-02 1:06PM EDT | 89.00 | 13.35 | 12.55 | 15.95 | 0.00 | - | 1 | 105 | 39.24% |
| XBI250620C00090000 | 2024-05-02 10:28AM EDT | 90.00 | 12.03 | 12.00 | 15.40 | 0.00 | - | 3 | 137 | 38.95% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 91.00 | 9.32 | 11.50 | 14.85 | 0.00 | - | 5 | 61 | 38.62% |
| XBI250620C00092000 | 2024-03-06 1:15PM EDT | 92.00 | 21.00 | 10.50 | 15.00 | 0.00 | - | 1 | 44 | 40.16% |
| XBI250620C00093000 | 2024-05-15 10:49AM EDT | 93.00 | 13.90 | 10.55 | 13.85 | 0.00 | - | 1 | 507 | 38.18% |
| XBI250620C00094000 | 2024-05-03 3:51PM EDT | 94.00 | 11.50 | 9.05 | 12.00 | 0.00 | - | 366 | 446 | 34.34% |
| XBI250620C00095000 | 2024-05-20 10:33AM EDT | 95.00 | 11.00 | 10.00 | 12.90 | 0.00 | - | 8 | 510 | 37.76% |
| XBI250620C00096000 | 2024-03-19 10:45AM EDT | 96.00 | 13.70 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 25.09% |
| XBI250620C00097000 | 2024-04-16 11:07AM EDT | 97.00 | 8.55 | 8.50 | 11.85 | 0.00 | - | 1 | 341 | 36.98% |
| XBI250620C00098000 | 2024-04-02 11:38AM EDT | 98.00 | 11.10 | 8.85 | 9.35 | 0.00 | - | 1 | 14 | 31.35% |
| XBI250620C00099000 | 2024-04-17 10:07AM EDT | 99.00 | 7.35 | 8.35 | 11.00 | 0.00 | - | 1 | 15 | 36.62% |
| XBI250620C00100000 | 2024-05-09 11:51AM EDT | 100.00 | 8.40 | 7.60 | 10.80 | 0.00 | - | 2 | 106 | 36.99% |
| XBI250620C00105000 | 2024-05-20 10:55AM EDT | 105.00 | 7.18 | 5.85 | 9.00 | 0.00 | - | 1 | 327 | 36.37% |
| XBI250620C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 6.00 | 4.50 | 7.45 | 0.00 | - | 1 | 214 | 35.83% |
| XBI250620C00115000 | 2024-05-03 3:54PM EDT | 115.00 | 4.80 | 3.40 | 6.15 | 0.00 | - | 12 | 110 | 35.41% |
| XBI250620C00120000 | 2024-05-20 3:35PM EDT | 120.00 | 3.80 | 2.54 | 5.05 | 0.00 | - | 20 | 58 | 35.02% |
| XBI250620C00125000 | 2024-05-14 9:51AM EDT | 125.00 | 3.30 | 1.89 | 4.15 | 0.00 | - | 20 | 246 | 34.76% |
| XBI250620C00130000 | 2024-05-06 11:49AM EDT | 130.00 | 2.60 | 0.95 | 2.61 | 0.00 | - | 40 | 192 | 31.56% |
| XBI250620C00135000 | 2024-05-14 9:51AM EDT | 135.00 | 2.30 | 1.03 | 2.84 | 0.00 | - | 30 | 330 | 34.56% |
| XBI250620C00140000 | 2024-04-17 9:38AM EDT | 140.00 | 1.23 | 0.92 | 2.60 | 0.00 | - | 1 | 9 | 35.57% |
| XBI250620C00145000 | 2024-04-17 9:38AM EDT | 145.00 | 1.03 | 0.69 | 2.18 | 0.00 | - | 1 | 1 | 35.57% |
| XBI250620C00150000 | 2024-05-06 2:23PM EDT | 150.00 | 1.24 | 0.40 | 1.67 | 0.00 | - | 77 | 43 | 34.77% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250620P00035000 | 2024-03-12 11:12AM EDT | 35.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 1 | 57 | 48.63% |
| XBI250620P00040000 | 2023-11-20 10:41AM EDT | 40.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 2 | 9 | 53.61% |
| XBI250620P00045000 | 2024-05-21 9:53AM EDT | 45.00 | 0.28 | 0.00 | 0.95 | +0.02 | +7.69% | 2 | 192 | 46.38% |
| XBI250620P00050000 | 2023-11-06 4:18PM EDT | 50.00 | 2.66 | 1.69 | 1.88 | 0.00 | - | 1 | 3 | 48.47% |
| XBI250620P00055000 | 2024-05-21 9:53AM EDT | 55.00 | 0.71 | 0.44 | 1.00 | -0.05 | -6.58% | 2 | 1,105 | 35.55% |
| XBI250620P00060000 | 2024-04-30 12:15PM EDT | 60.00 | 1.71 | 0.56 | 1.60 | 0.00 | - | 2 | 1,090 | 34.83% |
| XBI250620P00065000 | 2024-04-26 3:50PM EDT | 65.00 | 2.60 | 1.05 | 2.00 | 0.00 | - | 5 | 255 | 31.95% |
| XBI250620P00070000 | 2024-05-03 10:54AM EDT | 70.00 | 2.79 | 1.71 | 3.15 | 0.00 | - | 29 | 1,774 | 32.02% |
| XBI250620P00075000 | 2024-04-19 2:25PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 979 | 3.13% |
| XBI250620P00080000 | 2024-05-14 12:05PM EDT | 80.00 | 4.26 | 3.80 | 4.75 | 0.00 | - | 500 | 3,366 | 26.59% |
| XBI250620P00081000 | 2024-04-12 3:17PM EDT | 81.00 | 6.50 | 5.30 | 6.90 | 0.00 | - | 2 | 2 | 32.04% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 82.00 | 12.90 | 19.15 | 19.85 | 0.00 | - | 10 | 18 | 67.99% |
| XBI250620P00083000 | 2024-05-09 12:28PM EDT | 83.00 | 6.95 | 4.45 | 6.40 | 0.00 | - | 29 | 372 | 28.02% |
| XBI250620P00084000 | 2024-05-07 11:03AM EDT | 84.00 | 7.00 | 5.05 | 7.25 | 0.00 | - | - | 13 | 29.23% |
| XBI250620P00085000 | 2024-04-22 10:27AM EDT | 85.00 | 9.80 | 5.40 | 7.65 | 0.00 | - | 10 | 1,358 | 29.08% |
| XBI250620P00086000 | 2024-05-07 11:25AM EDT | 86.00 | 7.75 | 5.75 | 8.05 | 0.00 | - | 41 | 57 | 28.88% |
| XBI250620P00087000 | 2024-05-07 10:46AM EDT | 87.00 | 8.40 | 6.10 | 8.45 | 0.00 | - | 1 | 5 | 28.64% |
| XBI250620P00088000 | 2024-05-07 3:48PM EDT | 88.00 | 8.40 | 6.50 | 8.90 | 0.00 | - | 225 | 258 | 28.52% |
| XBI250620P00089000 | 2024-05-03 3:19PM EDT | 89.00 | 9.10 | 6.90 | 9.35 | 0.00 | - | 301 | 602 | 28.35% |
| XBI250620P00090000 | 2024-04-18 12:53PM EDT | 90.00 | 11.96 | 7.40 | 9.90 | 0.00 | - | 30 | 1,869 | 28.41% |
| XBI250620P00091000 | 2024-05-07 9:54AM EDT | 91.00 | 10.20 | 7.75 | 10.25 | 0.00 | - | 20 | 157 | 27.89% |
| XBI250620P00092000 | 2024-04-15 12:45PM EDT | 92.00 | 11.50 | 8.40 | 10.90 | 0.00 | - | 10 | 212 | 28.14% |
| XBI250620P00093000 | 2024-02-28 3:41PM EDT | 93.00 | 9.15 | 7.95 | 10.30 | 0.00 | - | 1 | 2 | 25.05% |
| XBI250620P00094000 | 2024-05-07 10:51AM EDT | 94.00 | 11.75 | 9.20 | 11.75 | 0.00 | - | 1 | 13 | 27.33% |
| XBI250620P00095000 | 2024-04-19 12:43PM EDT | 95.00 | 16.20 | 9.15 | 12.15 | 0.00 | - | 8 | 410 | 26.81% |
| XBI250620P00096000 | 2023-11-01 10:23AM EDT | 96.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 84 | 104 | 0.00% |
| XBI250620P00097000 | 2024-02-12 11:24AM EDT | 97.00 | 13.90 | 10.30 | 12.55 | 0.00 | - | 4 | 53 | 24.59% |
| XBI250620P00098000 | 2024-03-01 1:59PM EDT | 98.00 | 9.50 | 10.25 | 12.70 | 0.00 | - | 2 | 716 | 23.27% |
| XBI250620P00099000 | 2024-02-20 3:42PM EDT | 99.00 | 14.70 | 9.50 | 0.00 | 0.00 | - | 35 | 43 | 0.00% |
| XBI250620P00100000 | 2024-05-06 11:49AM EDT | 100.00 | 15.15 | 12.45 | 15.15 | 0.00 | - | 1 | 170 | 26.25% |
| XBI250620P00105000 | 2024-04-19 12:45PM EDT | 105.00 | 23.80 | 15.45 | 18.20 | 0.00 | - | 5 | 765 | 24.87% |
| XBI250620P00110000 | 2024-02-20 3:43PM EDT | 110.00 | 21.50 | 16.50 | 20.00 | 0.00 | - | 1 | 28 | 17.84% |
| XBI250620P00115000 | 2023-08-11 11:01AM EDT | 115.00 | 34.00 | 35.65 | 37.45 | 0.00 | - | 1 | 0 | 54.48% |
| XBI250620P00120000 | 2024-03-14 3:26PM EDT | 120.00 | 28.10 | 30.85 | 34.20 | 0.00 | - | 1 | 51 | 37.27% |
| XBI250620P00125000 | 2024-03-14 3:22PM EDT | 125.00 | 32.35 | 35.05 | 39.30 | 0.00 | - | 11 | 0 | 40.25% |
