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
88.60+0.26 (+0.29%)
市場開市。 截至 11:24AM EDT。
價內期權
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
XLB250117C000350002023-09-06 12:12PM EDT35.0047.0038.7048.600.00-250.00%
XLB250117C000450002024-06-21 11:33AM EDT45.0044.9742.5046.400.00-2460.86%
XLB250117C000500002024-06-12 11:21AM EDT50.0041.1037.6041.600.00--554.86%
XLB250117C000550002023-08-15 12:50PM EDT55.0029.2025.1035.000.00-2251.73%
XLB250117C000600002024-01-11 11:54AM EDT60.0025.4519.7029.700.00-10241.26%
XLB250117C000650002024-05-16 10:03AM EDT65.0027.9323.1027.700.00-1755.46%
XLB250117C000660002023-02-24 3:53PM EDT66.0021.4014.4022.300.00-110.00%
XLB250117C000670002024-02-07 2:47PM EDT67.0018.6519.7029.500.00-15072.44%
XLB250117C000680002023-10-20 10:21AM EDT68.0014.0014.0019.000.00-770.00%
XLB250117C000690002024-02-28 12:44PM EDT69.0021.0723.8028.500.00--261.51%
XLB250117C000700002024-06-24 11:31AM EDT70.0021.9420.1020.800.00-12235.89%
XLB250117C000720002023-10-12 10:05AM EDT72.0012.707.1016.200.00-110.00%
XLB250117C000730002023-07-05 3:37PM EDT73.0015.0013.2022.000.00-1653.22%
XLB250117C000740002023-10-26 2:30PM EDT74.009.3210.0015.000.00-1017.36%
XLB250117C000750002024-06-27 2:21PM EDT75.0015.4015.6016.100.00-19930.43%
XLB250117C000760002023-12-21 11:11AM EDT76.0013.606.4016.100.00-21534.07%
XLB250117C000770002024-06-10 11:52AM EDT77.0014.7013.7015.000.00-36632.02%
XLB250117C000780002024-06-13 10:41AM EDT78.0013.4012.9013.500.00-15028.06%
XLB250117C000790002024-03-08 3:50PM EDT79.0014.5015.3019.900.00-13358.95%
XLB250117C000800002024-06-24 12:35PM EDT80.0012.7510.4011.700.00-17525.97%
XLB250117C000810002024-03-05 10:30AM EDT81.0012.3014.3016.500.00-18849.04%
XLB250117C000820002024-04-19 11:27AM EDT82.0011.9510.8015.500.00-215847.07%
XLB250117C000830002024-05-21 3:56PM EDT83.0011.607.8012.000.00-221234.97%
XLB250117C000840002024-06-14 1:14PM EDT84.008.608.008.500.00-113523.01%
XLB250117C000850002024-06-25 12:54PM EDT85.007.307.307.700.00-5435922.11%
XLB250117C000860002024-06-04 2:22PM EDT86.008.106.607.000.00-116421.54%
XLB250117C000870002024-06-14 3:50PM EDT87.006.355.906.300.00-67920.87%
XLB250117C000880002024-06-14 3:57PM EDT88.005.695.305.700.00-426520.50%
XLB250117C000890002024-06-26 11:40AM EDT89.004.584.605.100.00-1041820.01%
XLB250117C000900002024-06-21 1:36PM EDT90.004.594.104.500.00-201,04219.42%
XLB250117C000910002024-06-03 3:34PM EDT91.005.243.503.900.00-112018.71%
XLB250117C000950002024-06-27 11:37AM EDT95.001.861.852.200.00-114,52417.27%
XLB250117C001000002024-06-20 12:08PM EDT100.001.050.700.950.00-842,38116.20%
XLB250117C001050002024-05-22 2:21PM EDT105.000.860.004.800.00-113838.78%
XLB250117C001100002024-06-03 3:23PM EDT110.000.320.052.350.00-210332.03%
XLB250117C001150002024-06-12 11:57AM EDT115.000.200.051.750.00-407032.41%
XLB250117C001200002024-03-07 11:45AM EDT120.000.240.000.500.00-21325.90%
XLB250117C001250002024-06-07 9:30AM EDT125.000.150.052.250.00-424041.90%
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
XLB250117P000350002023-08-04 9:30AM EDT35.000.150.000.700.00-374067.38%
XLB250117P000400002023-11-16 1:02PM EDT40.000.100.000.300.00-292050.98%
XLB250117P000450002024-02-20 1:26PM EDT45.000.100.005.000.00-11481.49%
XLB250117P000500002024-06-10 2:17PM EDT50.000.150.052.250.00-2656.89%
XLB250117P000550002024-06-07 1:12PM EDT55.000.210.050.250.00-91035.16%
XLB250117P000600002024-06-13 12:10PM EDT60.000.350.052.350.00-73852.22%
XLB250117P000640002024-06-13 12:12PM EDT64.000.350.052.400.00-6346.23%
XLB250117P000650002024-06-12 3:59PM EDT65.000.460.150.400.00-1553526.81%
XLB250117P000660002022-12-14 12:08PM EDT66.004.601.506.500.00--1753.15%
XLB250117P000670002023-08-08 10:11AM EDT67.002.652.202.500.00-4442.29%
XLB250117P000680002023-06-12 3:48PM EDT68.003.400.005.000.00--955.26%
XLB250117P000690002024-05-22 2:19PM EDT69.000.440.004.800.00-12852.39%
XLB250117P000700002024-06-12 11:58AM EDT70.000.400.300.600.00-4016123.76%
XLB250117P000710002024-01-03 3:46PM EDT71.001.900.752.650.00-14737.18%
XLB250117P000720002024-06-20 10:10AM EDT72.000.550.400.700.00-1622.49%
XLB250117P000730002024-01-11 12:54PM EDT73.002.240.4010.000.00-19070.11%
XLB250117P000740002024-03-12 1:53PM EDT74.001.260.005.000.00-254444.71%
XLB250117P000750002024-05-22 3:12PM EDT75.000.650.004.800.00-118742.04%
XLB250117P000760002024-02-13 12:10PM EDT76.002.600.005.000.00-1211241.28%
XLB250117P000770002024-02-23 11:19AM EDT77.001.990.005.000.00-15139.57%
XLB250117P000780002024-04-25 9:56AM EDT78.001.850.004.800.00-11636.96%
XLB250117P000790002024-01-30 3:11PM EDT79.003.100.2010.000.00-2257.69%
XLB250117P000800002024-05-22 2:19PM EDT80.001.160.152.400.00-110722.71%
XLB250117P000810002024-06-20 11:37AM EDT81.001.301.101.550.00-164217.15%
XLB250117P000820002024-06-20 10:10AM EDT82.001.421.251.700.00-13316.54%
XLB250117P000830002024-06-04 2:37PM EDT83.001.751.451.850.00-511815.85%
XLB250117P000840002024-06-04 2:40PM EDT84.001.901.652.000.00-831915.06%
XLB250117P000850002024-05-22 12:31PM EDT85.001.901.205.000.00-344325.72%
XLB250117P000860002024-06-17 9:54AM EDT86.002.502.202.550.00-3221114.25%
XLB250117P000870002024-06-04 3:59PM EDT87.002.552.502.850.00-30039813.73%
XLB250117P000880002024-06-25 11:51AM EDT88.003.002.803.200.00-32,37613.27%
XLB250117P000890002024-06-21 1:09PM EDT89.003.503.203.600.00-179012.84%
XLB250117P000900002024-06-25 11:51AM EDT90.003.803.604.000.00-290812.23%
XLB250117P000910002024-05-10 2:24PM EDT91.003.531.906.600.00-50073519.87%
XLB250117P000950002024-05-14 9:57AM EDT95.005.506.106.500.00-11,9095.98%
XLB250117P001000002023-09-20 3:12PM EDT100.0019.3019.5029.400.00--065.39%
XLB250117P001050002023-12-08 4:55PM EDT105.0021.3018.600.000.00-100.00%
XLB250117P001100002023-12-05 11:12AM EDT110.0028.9023.2027.700.00--049.68%
XLB250117P001150002023-12-05 11:17AM EDT115.0034.0029.3031.700.00--049.77%