香港股市 已收市

The Materials Select Sector SPDR Fund (XLB)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
88.69+0.35 (+0.40%)
市場開市。 截至 11:12AM EDT。
價內期權
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
XLB240920C000450002024-06-18 10:04AM EDT45.0044.9042.2046.200.00--384.57%
XLB240920C000600002024-06-21 12:08PM EDT60.0031.3727.5031.400.00-202058.15%
XLB240920C000700002024-01-25 4:34PM EDT70.0014.7016.2021.000.00-1456.84%
XLB240920C000730002024-02-05 2:35PM EDT73.0011.1016.6019.000.00--158.70%
XLB240920C000740002024-02-07 10:52AM EDT74.0011.8014.8019.700.00--4450.07%
XLB240920C000750002024-06-05 3:27PM EDT75.0016.5914.7015.900.00-17944.82%
XLB240920C000760002024-04-19 12:16PM EDT76.0014.8015.0019.700.00-7761.62%
XLB240920C000770002024-06-11 11:22AM EDT77.0013.4211.6014.500.00--145.26%
XLB240920C000780002024-04-02 1:51PM EDT78.0016.2010.0014.900.00-72353.24%
XLB240920C000790002024-05-22 2:40PM EDT79.0013.078.9013.600.00-3448.60%
XLB240920C000800002024-06-27 11:37AM EDT80.009.5510.0010.300.00-1028729.24%
XLB240920C000810002024-05-07 10:05AM EDT81.0011.608.4013.300.00-11354.88%
XLB240920C000820002024-04-22 2:51PM EDT82.009.900.000.000.00-2100.00%
XLB240920C000830002024-06-21 10:49AM EDT83.007.707.107.800.00-47426.51%
XLB240920C000840002024-06-25 12:00PM EDT84.006.406.406.800.00-346824.24%
XLB240920C000850002024-06-18 9:59AM EDT85.006.304.505.800.00-134421.91%
XLB240920C000860002024-06-24 1:48PM EDT86.005.704.805.000.00-112720.76%
XLB240920C000870002024-06-18 9:45AM EDT87.004.904.004.200.00-5922919.43%
XLB240920C000880002024-06-25 12:47PM EDT88.003.203.303.600.00-518719.07%
XLB240920C000890002024-06-26 1:02PM EDT89.002.552.602.900.00-47055817.85%
XLB240920C000900002024-06-25 10:59AM EDT90.002.352.152.300.00-12,14116.91%
XLB240920C000910002024-06-26 10:32AM EDT91.001.501.651.850.00-155316.52%
XLB240920C000920002024-06-28 10:05AM EDT92.001.251.251.400.00-181,57115.77%
XLB240920C000930002024-06-27 12:17PM EDT93.000.880.901.050.00-1039215.27%
XLB240920C000940002024-06-26 12:15PM EDT94.000.610.600.800.00-128915.08%
XLB240920C000950002024-06-27 1:25PM EDT95.000.440.450.600.00-411,89114.92%
XLB240920C000960002024-06-27 2:30PM EDT96.000.300.300.450.00-5363714.86%
XLB240920C000970002024-06-25 12:32PM EDT97.000.250.200.300.00-671,41414.41%
XLB240920C001000002024-06-26 9:41AM EDT100.000.140.050.000.00-14136.25%
XLB240920C001050002024-06-27 3:50PM EDT105.000.090.050.250.00-12822.12%
XLB240920C001100002024-06-14 1:40PM EDT110.000.020.052.200.00-15748.27%
XLB240920C001150002024-04-03 2:23PM EDT115.000.090.000.750.00-203439.33%
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
XLB240920P000550002024-02-06 4:40PM EDT55.000.100.002.200.00-2075.20%
XLB240920P000600002024-06-27 9:59AM EDT60.000.110.002.200.00-1333764.09%
XLB240920P000650002023-12-19 11:03AM EDT65.000.550.105.000.00-62732170.95%
XLB240920P000670002024-06-14 1:38PM EDT67.000.050.052.250.00-12250.39%
XLB240920P000680002024-02-27 11:08AM EDT68.000.370.002.300.00--2161.30%
XLB240920P000700002024-04-01 9:42AM EDT70.000.300.050.750.00-177239.21%
XLB240920P000720002024-02-05 3:03PM EDT72.001.300.450.600.00--133.50%
XLB240920P000730002024-04-25 12:41PM EDT73.000.350.004.800.00--150.93%
XLB240920P000740002024-04-25 12:43PM EDT74.000.400.004.800.00-2367.92%
XLB240920P000750002024-05-22 2:02PM EDT75.000.210.004.800.00-1034465.28%
XLB240920P000760002024-06-27 3:50PM EDT76.000.390.150.300.00-13922.32%
XLB240920P000770002024-06-10 9:45AM EDT77.000.310.150.300.00-12020.83%
XLB240920P000780002024-02-09 3:53PM EDT78.001.950.205.000.00--51758.83%
XLB240920P000790002024-04-15 2:58PM EDT79.001.050.004.800.00--654.81%
XLB240920P000800002024-06-17 12:17PM EDT80.000.350.250.450.00-11,92312,13218.36%
XLB240920P000810002024-02-09 1:13PM EDT81.002.800.004.800.00--38749.55%
XLB240920P000820002024-06-10 9:45AM EDT82.000.540.400.550.00-1816.19%
XLB240920P000830002024-06-05 3:20PM EDT83.000.610.500.650.00-55215.41%
XLB240920P000840002024-06-25 11:30AM EDT84.000.750.600.800.00-17014.86%
XLB240920P000850002024-06-26 9:30AM EDT85.000.900.800.950.00-161514.05%
XLB240920P000860002024-06-27 3:50PM EDT86.001.270.951.150.00-118413.34%
XLB240920P000870002024-06-18 1:16PM EDT87.001.401.201.400.00-4411,53512.66%
XLB240920P000880002024-06-27 10:39AM EDT88.001.701.501.650.00-334311.62%
XLB240920P000890002024-06-27 1:01PM EDT89.002.201.902.050.00-7940111.06%
XLB240920P000900002024-06-25 2:12PM EDT90.002.552.352.500.00-42,28910.29%
XLB240920P000910002024-06-28 10:51AM EDT91.003.002.903.100.00-719549.85%
XLB240920P000920002024-06-10 1:22PM EDT92.003.603.503.700.00-103008.63%
XLB240920P000930002024-06-26 11:06AM EDT93.004.904.204.500.00-33528.08%
XLB240920P000940002024-06-17 10:11AM EDT94.005.905.105.400.00-41667.81%
XLB240920P000950002023-11-30 12:03PM EDT95.0012.907.1011.800.00-186446.86%
XLB240920P000960002024-05-09 3:58PM EDT96.004.904.108.900.00-108624.17%
XLB240920P000970002024-04-30 10:26AM EDT97.007.506.707.200.00-1043200.00%
XLB240920P001000002023-11-27 10:52AM EDT100.0019.4011.5016.400.00--053.71%