Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq 即時價格。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5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240510C00072000 | 2024-05-06 11:09AM EDT | 72.00 | 8.80 | 7.50 | 11.40 | 0.00 | - | 1 | 1 | 324.61% |
| XLC240510C00074000 | 2024-04-22 10:16AM EDT | 74.00 | 5.90 | 5.80 | 9.50 | 0.00 | - | - | 15 | 289.84% |
| XLC240510C00075000 | 2024-04-22 10:16AM EDT | 75.00 | 5.00 | 4.50 | 8.20 | 0.00 | - | - | 10 | 245.70% |
| XLC240510C00076000 | 2024-04-16 10:26AM EDT | 76.00 | 5.00 | 3.60 | 7.30 | 0.00 | - | - | 13 | 231.84% |
| XLC240510C00076500 | 2024-05-02 3:43PM EDT | 76.50 | 2.80 | 2.60 | 7.50 | 0.00 | - | 1 | 2 | 269.53% |
| XLC240510C00077000 | 2024-05-02 10:23AM EDT | 77.00 | 2.13 | 2.75 | 6.50 | 0.00 | - | - | 5 | 223.93% |
| XLC240510C00077500 | 2024-05-01 2:41PM EDT | 77.50 | 2.30 | 2.10 | 6.00 | 0.00 | - | 2 | 10 | 212.60% |
| XLC240510C00078000 | 2024-05-07 10:40AM EDT | 78.00 | 3.52 | 1.10 | 4.90 | 0.00 | - | 1 | 4 | 160.45% |
| XLC240510C00078500 | 2024-05-03 2:21PM EDT | 78.50 | 1.86 | 1.85 | 4.20 | 0.00 | - | 1 | 14 | 135.94% |
| XLC240510C00079000 | 2024-05-06 3:30PM EDT | 79.00 | 2.22 | 0.10 | 4.80 | 0.00 | - | 10 | 16 | 196.48% |
| XLC240510C00079500 | 2024-05-06 9:35AM EDT | 79.50 | 1.45 | 0.80 | 3.90 | 0.00 | - | 1 | 51 | 51.37% |
| XLC240510C00080000 | 2024-05-09 3:42PM EDT | 80.00 | 1.49 | 0.20 | 2.25 | +0.04 | +2.76% | 4 | 20 | 73.44% |
| XLC240510C00080500 | 2024-05-06 3:30PM EDT | 80.50 | 0.95 | 0.15 | 1.80 | 0.00 | - | 9 | 107 | 66.11% |
| XLC240510C00081000 | 2024-05-09 3:59PM EDT | 81.00 | 0.70 | 0.10 | 2.85 | -0.05 | -6.67% | 10 | 161 | 65.23% |
| XLC240510C00081500 | 2024-05-09 12:50PM EDT | 81.50 | 0.34 | 0.00 | 0.60 | -0.01 | -2.86% | 3 | 146 | 29.98% |
| XLC240510C00082000 | 2024-05-09 10:26AM EDT | 82.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 24 | 16.70% |
| XLC240510C00082500 | 2024-05-09 3:52PM EDT | 82.50 | 0.03 | 0.00 | 2.15 | -0.08 | -72.73% | 1 | 31 | 84.77% |
| XLC240510C00083000 | 2024-05-07 11:35AM EDT | 83.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 59.96% |
| XLC240510C00083500 | 2024-04-11 10:09AM EDT | 83.50 | 1.32 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 50.98% |
| XLC240510C00084000 | 2024-04-10 2:12PM EDT | 84.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 36.72% |
| XLC240510C00084500 | 2024-04-08 10:54AM EDT | 84.50 | 1.31 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 66.41% |
| XLC240510C00085000 | 2024-04-22 3:29PM EDT | 85.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 48.05% |
| XLC240510C00085500 | 2024-04-24 1:01PM EDT | 85.50 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 103.32% |
| XLC240510C00086000 | 2024-04-10 1:57PM EDT | 86.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 3 | 4 | 121.29% |
| XLC240510C00087000 | 2024-04-26 3:40PM EDT | 87.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 136.72% |
| XLC240510C00090000 | 2024-04-05 11:42AM EDT | 90.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 313.48% |
| XLC240510C00092000 | 2024-05-09 11:29AM EDT | 92.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 170.31% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240510P00073000 | 2024-05-03 11:40AM EDT | 73.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 204.30% |
| XLC240510P00074000 | 2024-04-26 2:29PM EDT | 74.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 187.11% |
| XLC240510P00075000 | 2024-05-01 10:06AM EDT | 75.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 10 | 23 | 169.73% |
| XLC240510P00075500 | 2024-05-03 9:40AM EDT | 75.50 | 0.04 | 0.00 | 1.25 | 0.00 | - | 7 | 13 | 160.94% |
| XLC240510P00076000 | 2024-04-25 10:21AM EDT | 76.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 112.70% |
| XLC240510P00076500 | 2024-04-26 11:24AM EDT | 76.50 | 0.20 | 0.00 | 1.25 | 0.00 | - | 10 | 4 | 143.16% |
| XLC240510P00077000 | 2024-05-03 9:40AM EDT | 77.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 7 | 19 | 138.48% |
| XLC240510P00077500 | 2024-04-24 3:55PM EDT | 77.50 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 89.84% |
| XLC240510P00078000 | 2024-05-06 11:57AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 49 | 54.30% |
| XLC240510P00078500 | 2024-05-09 3:52PM EDT | 78.50 | 0.25 | 0.00 | 0.25 | +0.08 | +47.06% | 1 | 9 | 60.16% |
| XLC240510P00079000 | 2024-05-07 11:31AM EDT | 79.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 488 | 66.21% |
| XLC240510P00079500 | 2024-05-08 11:06AM EDT | 79.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 35.55% |
| XLC240510P00080000 | 2024-05-09 3:48PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 6 | 4,085 | 35.35% |
| XLC240510P00080500 | 2024-05-09 10:14AM EDT | 80.50 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 1 | 13 | 27.74% |
| XLC240510P00081000 | 2024-05-09 3:43PM EDT | 81.00 | 0.07 | 0.00 | 0.15 | -0.25 | -78.12% | 4 | 92 | 23.44% |
| XLC240510P00081500 | 2024-05-08 12:39PM EDT | 81.50 | 0.38 | 0.00 | 2.30 | +0.38 | - | - | 85 | 72.36% |
| XLC240510P00082500 | 2024-04-08 11:56AM EDT | 82.50 | 1.62 | 1.00 | 1.10 | 0.00 | - | - | 0 | 34.77% |
