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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB241220C00070000 | 2024-04-29 12:15PM EDT | 70.00 | 22.31 | 19.10 | 24.00 | 0.00 | - | - | 5 | 54.37% |
| XLB241220C00075000 | 2024-05-22 10:08AM EDT | 75.00 | 17.80 | 13.70 | 18.30 | 0.00 | - | 1 | 1 | 41.81% |
| XLB241220C00083000 | 2024-06-13 3:10PM EDT | 83.00 | 9.45 | 6.90 | 11.40 | 0.00 | - | 1 | 5 | 32.81% |
| XLB241220C00085000 | 2024-05-29 12:25PM EDT | 85.00 | 8.74 | 5.30 | 9.80 | 0.00 | - | - | 10 | 30.76% |
| XLB241220C00086000 | 2024-04-18 1:08PM EDT | 86.00 | 8.30 | 7.50 | 12.20 | 0.00 | - | - | 4 | 42.65% |
| XLB241220C00088000 | 2024-06-14 11:26AM EDT | 88.00 | 5.30 | 3.30 | 7.50 | -0.18 | -3.28% | 2 | 7 | 27.66% |
| XLB241220C00089000 | 2024-04-26 2:18PM EDT | 89.00 | 6.50 | 4.50 | 8.70 | 0.00 | - | 3 | 3 | 34.27% |
| XLB241220C00090000 | 2024-06-14 9:53AM EDT | 90.00 | 4.00 | 2.05 | 6.10 | -2.90 | -42.03% | 5 | 5 | 25.78% |
| XLB241220C00091000 | 2024-04-22 12:36PM EDT | 91.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLB241220C00092000 | 2024-06-13 11:32AM EDT | 92.00 | 3.00 | 0.95 | 5.20 | 0.00 | - | 1 | 21 | 25.51% |
| XLB241220C00093000 | 2024-05-21 11:14AM EDT | 93.00 | 4.92 | 0.50 | 4.80 | 0.00 | - | - | 11 | 25.43% |
| XLB241220C00094000 | 2024-06-12 9:55AM EDT | 94.00 | 3.00 | 0.25 | 4.30 | 0.00 | - | - | 1 | 24.86% |
| XLB241220C00095000 | 2024-06-11 10:44AM EDT | 95.00 | 1.93 | 0.10 | 4.00 | 0.00 | - | 1 | 6 | 25.00% |
| XLB241220C00097000 | 2024-05-29 2:35PM EDT | 97.00 | 1.89 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 25.04% |
| XLB241220C00099000 | 2024-05-29 2:23PM EDT | 99.00 | 1.30 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 24.95% |
| XLB241220C00100000 | 2024-05-22 2:28PM EDT | 100.00 | 1.39 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 24.67% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB241220P00071000 | 2024-04-25 12:44PM EDT | 71.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.38% |
| XLB241220P00072000 | 2024-04-25 12:44PM EDT | 72.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 49.58% |
| XLB241220P00076000 | 2024-05-23 1:37PM EDT | 76.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | - | 1 | 30.91% |
| XLB241220P00080000 | 2024-05-16 10:05AM EDT | 80.00 | 0.85 | 0.05 | 3.20 | 0.00 | - | - | 2 | 28.04% |
| XLB241220P00081000 | 2024-06-04 3:42PM EDT | 81.00 | 1.15 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 25.97% |
| XLB241220P00082000 | 2024-06-03 1:50PM EDT | 82.00 | 1.20 | 0.00 | 3.50 | 0.00 | - | 1 | 13 | 26.18% |
| XLB241220P00085000 | 2024-05-29 3:50PM EDT | 85.00 | 2.05 | 0.15 | 3.90 | 0.00 | - | 1 | 2 | 22.80% |
| XLB241220P00089000 | 2024-06-14 10:13AM EDT | 89.00 | 3.30 | 2.00 | 5.40 | -0.62 | -15.82% | 33 | 0 | 21.19% |
| XLB241220P00090000 | 2024-06-14 10:13AM EDT | 90.00 | 3.80 | 2.30 | 5.80 | -0.22 | -5.47% | 34 | 1 | 20.61% |
| XLB241220P00091000 | 2024-05-28 1:54PM EDT | 91.00 | 3.46 | 1.95 | 5.90 | 0.00 | - | 10 | 10 | 18.74% |
| XLB241220P00092000 | 2024-06-11 9:49AM EDT | 92.00 | 4.60 | 2.50 | 6.80 | 0.00 | - | 26 | 51 | 19.91% |
| XLB241220P00093000 | 2024-06-06 2:30PM EDT | 93.00 | 4.40 | 3.00 | 7.40 | 0.00 | - | - | 2 | 19.77% |
| XLB241220P00094000 | 2024-06-05 12:09PM EDT | 94.00 | 5.10 | 3.60 | 7.90 | 0.00 | - | 5 | 58 | 19.10% |
| XLB241220P00095000 | 2024-06-06 1:17PM EDT | 95.00 | 5.50 | 4.30 | 8.90 | 0.00 | - | - | 1 | 20.39% |
