Communication Services Select Sector SPDR Fund (XLC)
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5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240517C00070000 | 2024-04-23 1:57PM EDT | 70.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240517C00071000 | 2024-04-17 12:43PM EDT | 71.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240517C00072000 | 2024-05-06 12:57PM EDT | 72.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240517C00073000 | 2024-04-22 10:57AM EDT | 73.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC240517C00074000 | 2024-05-07 10:56AM EDT | 74.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240517C00074500 | 2024-04-30 3:28PM EDT | 74.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240517C00075000 | 2024-05-09 2:31PM EDT | 75.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240517C00076000 | 2024-04-22 10:25AM EDT | 76.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLC240517C00076500 | 2024-04-22 10:28AM EDT | 76.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC240517C00077000 | 2024-05-02 1:29PM EDT | 77.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC240517C00077500 | 2024-05-07 2:25PM EDT | 77.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240517C00078000 | 2024-04-30 3:59PM EDT | 78.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLC240517C00078500 | 2024-04-29 11:11AM EDT | 78.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240517C00079000 | 2024-05-09 3:03PM EDT | 79.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLC240517C00079500 | 2024-05-09 3:03PM EDT | 79.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLC240517C00080000 | 2024-05-09 3:51PM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLC240517C00080500 | 2024-05-09 1:38PM EDT | 80.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLC240517C00081000 | 2024-05-09 2:04PM EDT | 81.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240517C00081500 | 2024-05-09 9:47AM EDT | 81.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240517C00082000 | 2024-05-09 3:54PM EDT | 82.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLC240517C00082500 | 2024-05-09 3:59PM EDT | 82.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLC240517C00083000 | 2024-05-09 3:58PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLC240517C00083500 | 2024-05-09 9:37AM EDT | 83.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLC240517C00084000 | 2024-05-06 11:01AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLC240517C00084500 | 2024-04-22 10:06AM EDT | 84.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLC240517C00085000 | 2024-05-09 11:22AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240517C00085500 | 2024-04-26 9:52AM EDT | 85.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLC240517C00086000 | 2024-04-26 2:24PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| XLC240517C00087000 | 2024-04-22 10:20AM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240517C00088000 | 2024-05-07 9:38AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240517C00090000 | 2024-04-19 9:42AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240517C00091000 | 2024-04-08 12:30PM EDT | 91.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 52.54% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240517P00070000 | 2024-04-30 2:14PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240517P00072000 | 2024-04-25 9:39AM EDT | 72.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLC240517P00073000 | 2024-05-06 1:33PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240517P00074000 | 2024-05-07 2:04PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLC240517P00074500 | 2024-04-25 11:31AM EDT | 74.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLC240517P00075000 | 2024-05-09 3:53PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240517P00075500 | 2024-05-06 2:02PM EDT | 75.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240517P00076000 | 2024-05-07 11:56AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240517P00076500 | 2024-05-08 3:01PM EDT | 76.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLC240517P00077000 | 2024-05-09 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240517P00077500 | 2024-05-09 9:37AM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLC240517P00078000 | 2024-05-09 3:53PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLC240517P00078500 | 2024-05-03 10:19AM EDT | 78.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| XLC240517P00079000 | 2024-05-08 10:50AM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLC240517P00079500 | 2024-04-25 9:45AM EDT | 79.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLC240517P00080000 | 2024-05-09 3:48PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLC240517P00080500 | 2024-05-09 9:37AM EDT | 80.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLC240517P00081000 | 2024-05-06 4:00PM EDT | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLC240517P00081500 | 2024-05-08 2:52PM EDT | 81.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| XLC240517P00082000 | 2024-05-07 10:29AM EDT | 82.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240517P00083000 | 2024-05-09 3:34PM EDT | 83.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC240517P00084000 | 2024-05-01 3:52PM EDT | 84.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLC240517P00084500 | 2024-04-22 2:39PM EDT | 84.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC240517P00085000 | 2024-04-01 10:39AM EDT | 85.00 | 3.70 | 5.30 | 7.50 | 0.00 | - | - | 0 | 92.38% |
| XLC240517P00087000 | 2024-04-23 11:50AM EDT | 87.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240517P00088000 | 2024-03-14 10:10AM EDT | 88.00 | 7.90 | 4.20 | 9.00 | 0.00 | - | 20 | 0 | 104.69% |
| XLC240517P00089000 | 2024-04-12 2:43PM EDT | 89.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
