The Materials Select Sector SPDR Fund (XLB)
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9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920C00070000 | 2024-01-25 4:34PM EDT | 70.00 | 14.70 | 16.20 | 21.00 | 0.00 | - | 1 | 4 | 50.93% |
| XLB240920C00073000 | 2024-02-05 2:35PM EDT | 73.00 | 11.10 | 16.60 | 19.00 | 0.00 | - | - | 1 | 53.14% |
| XLB240920C00074000 | 2024-02-07 10:52AM EDT | 74.00 | 11.80 | 14.80 | 19.70 | 0.00 | - | - | 44 | 63.48% |
| XLB240920C00075000 | 2024-06-05 3:27PM EDT | 75.00 | 16.59 | 12.70 | 17.30 | 0.00 | - | 1 | 79 | 50.99% |
| XLB240920C00076000 | 2024-04-19 12:16PM EDT | 76.00 | 14.80 | 15.00 | 19.70 | 0.00 | - | 7 | 7 | 56.18% |
| XLB240920C00077000 | 2024-06-11 11:22AM EDT | 77.00 | 13.42 | 10.70 | 15.50 | 0.00 | - | - | 1 | 47.93% |
| XLB240920C00078000 | 2024-04-02 1:51PM EDT | 78.00 | 16.20 | 10.00 | 14.90 | 0.00 | - | 7 | 23 | 48.39% |
| XLB240920C00079000 | 2024-05-22 2:40PM EDT | 79.00 | 13.07 | 8.90 | 13.40 | 0.00 | - | 3 | 4 | 42.73% |
| XLB240920C00080000 | 2024-06-13 11:23AM EDT | 80.00 | 10.02 | 7.90 | 12.50 | 0.00 | - | 7 | 297 | 41.13% |
| XLB240920C00081000 | 2024-05-07 10:05AM EDT | 81.00 | 11.60 | 8.40 | 13.30 | 0.00 | - | 1 | 13 | 50.15% |
| XLB240920C00082000 | 2024-04-22 2:51PM EDT | 82.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLB240920C00083000 | 2024-06-03 11:41AM EDT | 83.00 | 9.20 | 5.20 | 9.80 | 0.00 | - | 2 | 73 | 36.07% |
| XLB240920C00084000 | 2024-06-13 12:14PM EDT | 84.00 | 6.80 | 4.50 | 8.60 | 0.00 | - | 8 | 469 | 32.48% |
| XLB240920C00085000 | 2024-06-11 1:19PM EDT | 85.00 | 6.20 | 3.70 | 8.00 | 0.00 | - | 1 | 345 | 32.42% |
| XLB240920C00086000 | 2024-06-06 2:23PM EDT | 86.00 | 6.30 | 2.85 | 7.30 | 0.00 | - | 59 | 127 | 31.63% |
| XLB240920C00087000 | 2024-06-14 9:49AM EDT | 87.00 | 4.46 | 2.15 | 6.00 | -0.31 | -6.50% | 1 | 281 | 27.36% |
| XLB240920C00088000 | 2024-06-12 12:09PM EDT | 88.00 | 4.50 | 1.50 | 5.80 | 0.00 | - | 64 | 188 | 29.11% |
| XLB240920C00089000 | 2024-06-14 2:37PM EDT | 89.00 | 3.00 | 0.85 | 5.00 | -0.60 | -16.67% | 6 | 114 | 27.39% |
| XLB240920C00090000 | 2024-06-14 10:33AM EDT | 90.00 | 2.21 | 0.35 | 4.60 | -0.34 | -13.33% | 19 | 2,121 | 27.70% |
| XLB240920C00091000 | 2024-06-13 12:26PM EDT | 91.00 | 1.81 | 0.05 | 4.10 | -0.29 | -13.81% | 3 | 541 | 27.28% |
| XLB240920C00092000 | 2024-06-14 3:09PM EDT | 92.00 | 1.50 | 0.00 | 1.80 | -0.38 | -20.21% | 6 | 1,542 | 16.54% |
| XLB240920C00093000 | 2024-06-07 11:41AM EDT | 93.00 | 1.65 | 0.00 | 3.30 | 0.00 | - | 19 | 413 | 27.05% |
| XLB240920C00094000 | 2024-06-11 12:14PM EDT | 94.00 | 1.02 | 0.75 | 3.00 | 0.00 | - | 1 | 281 | 27.26% |
| XLB240920C00095000 | 2024-06-14 11:23AM EDT | 95.00 | 0.55 | 0.55 | 0.65 | -0.22 | -28.57% | 18 | 623 | 13.94% |
| XLB240920C00096000 | 2024-06-12 10:52AM EDT | 96.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 4 | 577 | 28.42% |
| XLB240920C00097000 | 2024-06-10 3:18PM EDT | 97.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 4 | 1,358 | 29.14% |
| XLB240920C00100000 | 2024-06-12 2:05PM EDT | 100.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 403 | 17.60% |
| XLB240920C00105000 | 2024-05-24 2:15PM EDT | 105.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 21.22% |
| XLB240920C00110000 | 2024-06-14 1:40PM EDT | 110.00 | 0.02 | 0.00 | 2.05 | -0.16 | -88.89% | 1 | 57 | 43.58% |
| XLB240920C00115000 | 2024-04-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 36.45% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920P00055000 | 2024-02-06 4:40PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 70.70% |
| XLB240920P00060000 | 2023-09-19 10:54AM EDT | 60.00 | 1.00 | 1.15 | 2.00 | 0.00 | - | - | 324 | 66.94% |
| XLB240920P00065000 | 2023-12-19 11:03AM EDT | 65.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | 627 | 321 | 66.80% |
| XLB240920P00067000 | 2024-06-14 1:38PM EDT | 67.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 22 | 32.76% |
| XLB240920P00068000 | 2024-02-27 11:08AM EDT | 68.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | - | 21 | 57.79% |
| XLB240920P00070000 | 2024-04-01 9:42AM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 772 | 37.04% |
| XLB240920P00072000 | 2024-02-05 3:03PM EDT | 72.00 | 1.30 | 0.45 | 0.60 | 0.00 | - | - | 1 | 31.71% |
| XLB240920P00073000 | 2024-04-25 12:41PM EDT | 73.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.53% |
| XLB240920P00074000 | 2024-04-25 12:43PM EDT | 74.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 64.06% |
| XLB240920P00075000 | 2024-05-22 2:02PM EDT | 75.00 | 0.21 | 0.00 | 2.40 | 0.00 | - | 10 | 344 | 43.95% |
| XLB240920P00076000 | 2024-05-24 2:15PM EDT | 76.00 | 0.27 | 0.00 | 2.10 | 0.00 | - | 2 | 39 | 39.51% |
| XLB240920P00077000 | 2024-06-10 9:45AM EDT | 77.00 | 0.31 | 0.00 | 2.45 | 0.00 | - | 1 | 20 | 40.19% |
| XLB240920P00078000 | 2024-02-09 3:53PM EDT | 78.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | - | 517 | 55.59% |
| XLB240920P00079000 | 2024-04-15 2:58PM EDT | 79.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 6 | 51.83% |
| XLB240920P00080000 | 2024-06-14 3:57PM EDT | 80.00 | 0.40 | 0.00 | 2.55 | +0.01 | +2.56% | 1 | 870 | 34.62% |
| XLB240920P00081000 | 2024-02-09 1:13PM EDT | 81.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 387 | 46.94% |
| XLB240920P00082000 | 2024-06-10 9:45AM EDT | 82.00 | 0.54 | 0.00 | 2.70 | 0.00 | - | 1 | 8 | 31.34% |
| XLB240920P00083000 | 2024-06-05 3:20PM EDT | 83.00 | 0.61 | 0.00 | 2.80 | 0.00 | - | 5 | 52 | 29.77% |
| XLB240920P00084000 | 2024-04-24 3:55PM EDT | 84.00 | 1.65 | 0.05 | 5.00 | 0.00 | - | 1 | 69 | 40.67% |
| XLB240920P00085000 | 2024-06-13 1:08PM EDT | 85.00 | 0.85 | 0.40 | 3.20 | 0.00 | - | 8 | 615 | 27.63% |
| XLB240920P00086000 | 2024-06-07 9:30AM EDT | 86.00 | 1.49 | 0.25 | 3.40 | 0.00 | - | 2 | 181 | 26.38% |
| XLB240920P00087000 | 2024-05-16 11:51AM EDT | 87.00 | 1.16 | 0.00 | 2.40 | 0.00 | - | 2 | 194 | 18.23% |
| XLB240920P00088000 | 2024-06-14 10:29AM EDT | 88.00 | 2.00 | 0.05 | 4.00 | +0.81 | +68.07% | 6 | 332 | 24.60% |
| XLB240920P00089000 | 2024-06-11 10:55AM EDT | 89.00 | 2.15 | 1.30 | 4.30 | 0.00 | - | 13 | 402 | 23.46% |
| XLB240920P00090000 | 2024-06-14 11:47AM EDT | 90.00 | 2.69 | 0.55 | 4.80 | +0.39 | +16.96% | 1 | 2,290 | 23.23% |
| XLB240920P00091000 | 2024-06-14 12:51PM EDT | 91.00 | 3.16 | 1.05 | 5.40 | +1.01 | +46.98% | 10 | 965 | 23.34% |
| XLB240920P00092000 | 2024-06-10 1:22PM EDT | 92.00 | 3.60 | 3.20 | 4.50 | 0.00 | - | 10 | 300 | 14.67% |
| XLB240920P00093000 | 2024-06-14 2:59PM EDT | 93.00 | 4.65 | 2.30 | 6.40 | +0.35 | +8.14% | 1 | 350 | 21.82% |
| XLB240920P00094000 | 2024-05-24 9:44AM EDT | 94.00 | 3.80 | 3.10 | 7.60 | 0.00 | - | 41 | 176 | 24.83% |
| XLB240920P00095000 | 2023-11-30 12:03PM EDT | 95.00 | 12.90 | 7.10 | 11.80 | 0.00 | - | 18 | 64 | 44.79% |
| XLB240920P00096000 | 2024-05-09 3:58PM EDT | 96.00 | 4.90 | 4.10 | 8.90 | 0.00 | - | 10 | 86 | 23.99% |
| XLB240920P00097000 | 2024-04-30 10:26AM EDT | 97.00 | 7.50 | 6.70 | 7.20 | 0.00 | - | 104 | 320 | 0.00% |
| XLB240920P00100000 | 2023-11-27 10:52AM EDT | 100.00 | 19.40 | 11.50 | 16.40 | 0.00 | - | - | 0 | 51.33% |
