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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621C00025000 | 2024-01-11 10:30AM EDT | 25.00 | 49.40 | 52.10 | 57.00 | 0.00 | - | 1 | 0 | 184.57% |
| XLC240621C00030000 | 2023-04-06 12:51PM EDT | 30.00 | 30.05 | 24.70 | 34.70 | 0.00 | - | 2 | 12 | 0.00% |
| XLC240621C00035000 | 2024-02-23 12:51PM EDT | 35.00 | 45.25 | 45.00 | 49.80 | 0.00 | - | 54 | 87 | 158.59% |
| XLC240621C00040000 | 2023-12-11 11:15AM EDT | 40.00 | 30.47 | 32.10 | 37.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLC240621C00045000 | 2023-10-03 3:14PM EDT | 45.00 | 22.00 | 20.50 | 24.70 | 0.00 | - | 7 | 19 | 0.00% |
| XLC240621C00050000 | 2024-03-11 11:57AM EDT | 50.00 | 30.08 | 30.00 | 34.80 | 0.00 | - | 1 | 13 | 99.51% |
| XLC240621C00051000 | 2024-02-20 11:32AM EDT | 51.00 | 28.22 | 29.10 | 33.90 | 0.00 | - | 1 | 59 | 99.22% |
| XLC240621C00052000 | 2024-02-13 2:10PM EDT | 52.00 | 27.40 | 26.10 | 30.80 | 0.00 | - | 1 | 9 | 104.00% |
| XLC240621C00055000 | 2024-01-12 4:56PM EDT | 55.00 | 20.00 | 23.00 | 27.90 | 0.00 | - | 14 | 4 | 96.04% |
| XLC240621C00056000 | 2024-02-13 12:57PM EDT | 56.00 | 23.50 | 22.60 | 27.50 | 0.00 | - | 1 | 224 | 104.88% |
| XLC240621C00057000 | 2023-08-29 11:21AM EDT | 57.00 | 13.80 | 11.50 | 16.00 | 0.00 | - | 56 | 128 | 0.00% |
| XLC240621C00058000 | 2024-02-02 10:40AM EDT | 58.00 | 22.40 | 20.60 | 25.40 | 0.00 | - | 1 | 59 | 95.83% |
| XLC240621C00059000 | 2024-01-11 12:40PM EDT | 59.00 | 15.50 | 19.00 | 23.90 | 0.00 | - | 7 | 151 | 82.76% |
| XLC240621C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 19.50 | 21.40 | 22.70 | 0.00 | - | 2 | 122 | 58.55% |
| XLC240621C00062000 | 2024-04-30 11:41AM EDT | 62.00 | 17.32 | 17.90 | 21.60 | 0.00 | - | 30 | 1 | 85.35% |
| XLC240621C00063000 | 2024-04-12 2:30PM EDT | 63.00 | 19.86 | 17.00 | 20.50 | 0.00 | - | 5 | 1 | 80.32% |
| XLC240621C00064000 | 2023-12-14 10:30AM EDT | 64.00 | 9.60 | 9.40 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| XLC240621C00065000 | 2024-04-25 11:14AM EDT | 65.00 | 12.98 | 16.40 | 18.00 | 0.00 | - | 4 | 3,598 | 65.67% |
| XLC240621C00066000 | 2024-01-25 11:07AM EDT | 66.00 | 13.00 | 13.00 | 17.50 | 0.00 | - | 1 | 19 | 70.31% |
| XLC240621C00067000 | 2024-02-20 11:32AM EDT | 67.00 | 13.21 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 59.50% |
| XLC240621C00068000 | 2024-04-15 2:28PM EDT | 68.00 | 14.25 | 13.20 | 14.90 | 0.00 | - | 1 | 50 | 54.88% |
| XLC240621C00069000 | 2024-05-02 4:00PM EDT | 69.00 | 11.20 | 12.50 | 15.00 | 0.00 | - | 2 | 8,619 | 67.09% |
| XLC240621C00070000 | 2024-04-29 11:25AM EDT | 70.00 | 10.00 | 11.50 | 14.00 | 0.00 | - | 1 | 3,581 | 63.65% |
| XLC240621C00071000 | 2024-02-07 11:11AM EDT | 71.00 | 9.90 | 7.80 | 12.60 | 0.00 | - | 4 | 66 | 55.27% |
| XLC240621C00072000 | 2024-04-30 1:06PM EDT | 72.00 | 7.20 | 9.50 | 12.20 | 0.00 | - | 1 | 85 | 59.13% |
| XLC240621C00073000 | 2024-04-26 12:57PM EDT | 73.00 | 8.06 | 8.60 | 11.30 | 0.00 | - | 31 | 194 | 56.74% |
| XLC240621C00074000 | 2024-05-08 11:02AM EDT | 74.00 | 8.38 | 7.00 | 8.90 | 0.00 | - | 10 | 369 | 36.91% |
| XLC240621C00075000 | 2024-05-09 3:52PM EDT | 75.00 | 7.30 | 6.60 | 8.30 | +0.71 | +10.77% | 2 | 798 | 38.62% |
| XLC240621C00076000 | 2024-05-07 9:59AM EDT | 76.00 | 6.23 | 5.00 | 8.00 | 0.00 | - | 8 | 336 | 42.87% |
| XLC240621C00077000 | 2024-05-09 1:29PM EDT | 77.00 | 5.45 | 5.20 | 7.40 | +0.07 | +1.30% | 1 | 1,266 | 43.31% |
| XLC240621C00078000 | 2024-05-07 12:49PM EDT | 78.00 | 4.67 | 3.00 | 5.10 | 0.00 | - | 8 | 301 | 26.56% |
| XLC240621C00079000 | 2024-05-06 3:33PM EDT | 79.00 | 3.50 | 2.30 | 4.40 | 0.00 | - | 2 | 280 | 26.10% |
| XLC240621C00080000 | 2024-05-09 1:09PM EDT | 80.00 | 3.01 | 2.00 | 4.20 | -0.17 | -5.35% | 1 | 522 | 29.81% |
| XLC240621C00081000 | 2024-05-09 11:55AM EDT | 81.00 | 2.25 | 0.30 | 2.50 | -0.19 | -7.79% | 76 | 78 | 19.29% |
| XLC240621C00082000 | 2024-05-09 3:49PM EDT | 82.00 | 1.75 | 0.70 | 2.80 | -0.11 | -5.91% | 81 | 45 | 26.44% |
| XLC240621C00083000 | 2024-05-09 12:50PM EDT | 83.00 | 1.20 | 0.20 | 2.30 | -0.13 | -9.77% | 5 | 61 | 25.88% |
| XLC240621C00084000 | 2024-05-09 12:05PM EDT | 84.00 | 0.80 | 0.15 | 3.00 | -0.09 | -10.11% | 72 | 9 | 35.82% |
| XLC240621C00085000 | 2024-05-09 3:41PM EDT | 85.00 | 0.50 | 0.15 | 1.55 | -0.10 | -16.67% | 4 | 1,053 | 25.59% |
| XLC240621C00086000 | 2024-04-29 3:03PM EDT | 86.00 | 0.20 | 0.25 | 1.35 | 0.00 | - | - | 4 | 26.47% |
| XLC240621C00087000 | 2024-05-09 12:25PM EDT | 87.00 | 0.15 | 0.15 | 1.20 | 0.00 | - | 1 | 1 | 27.54% |
| XLC240621C00090000 | 2024-05-06 10:05AM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 459 | 22.88% |
| XLC240621C00095000 | 2024-03-21 12:31PM EDT | 95.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 28 | 59.60% |
| XLC240621C00100000 | 2024-03-19 12:36PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 34.82% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621P00025000 | 2024-02-09 4:50PM EDT | 25.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 659 | 1,166 | 290.97% |
| XLC240621P00030000 | 2023-12-19 3:38PM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 250.10% |
| XLC240621P00035000 | 2023-11-10 2:35PM EDT | 35.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 63 | 148.05% |
| XLC240621P00040000 | 2024-01-09 3:08PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 14 | 2,057 | 187.60% |
| XLC240621P00045000 | 2023-12-28 1:33PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7,752 | 162.35% |
| XLC240621P00050000 | 2024-03-28 9:30AM EDT | 50.00 | 0.04 | 0.00 | 2.75 | 0.00 | - | 1 | 19 | 117.43% |
| XLC240621P00051000 | 2024-04-01 12:37PM EDT | 51.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 320 | 106.15% |
| XLC240621P00052000 | 2024-04-02 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| XLC240621P00053000 | 2023-11-02 11:04AM EDT | 53.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.20% |
| XLC240621P00054000 | 2023-04-28 10:21AM EDT | 54.00 | 3.10 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 165.21% |
| XLC240621P00055000 | 2024-05-03 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,736 | 51.17% |
| XLC240621P00056000 | 2024-02-09 3:46PM EDT | 56.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 156 | 115.23% |
| XLC240621P00057000 | 2024-01-18 2:47PM EDT | 57.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 111.33% |
| XLC240621P00058000 | 2024-04-23 9:32AM EDT | 58.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 58.55% |
| XLC240621P00059000 | 2024-02-12 11:37AM EDT | 59.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 60.99% |
| XLC240621P00060000 | 2024-02-12 4:31PM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 275 | 100.02% |
| XLC240621P00061000 | 2023-10-31 2:33PM EDT | 61.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 14 | 22 | 96.34% |
| XLC240621P00062000 | 2024-03-27 3:53PM EDT | 62.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 138 | 92.70% |
| XLC240621P00063000 | 2024-03-25 11:00AM EDT | 63.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 16 | 72 | 54.39% |
| XLC240621P00064000 | 2024-04-25 9:42AM EDT | 64.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 30 | 294 | 51.81% |
| XLC240621P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 7,008 | 49.22% |
| XLC240621P00066000 | 2024-03-22 3:45PM EDT | 66.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 78.44% |
| XLC240621P00067000 | 2024-02-02 11:22AM EDT | 67.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 74.95% |
| XLC240621P00068000 | 2024-05-03 9:30AM EDT | 68.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 5 | 126 | 42.68% |
| XLC240621P00069000 | 2024-05-06 9:33AM EDT | 69.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 807 | 40.09% |
| XLC240621P00070000 | 2024-05-08 3:17PM EDT | 70.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 5 | 645 | 29.10% |
| XLC240621P00071000 | 2024-05-03 9:30AM EDT | 71.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 253 | 35.01% |
| XLC240621P00072000 | 2024-05-03 10:00AM EDT | 72.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 962 | 31.54% |
| XLC240621P00073000 | 2024-05-07 1:49PM EDT | 73.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 3 | 439 | 22.66% |
| XLC240621P00074000 | 2024-05-08 12:42PM EDT | 74.00 | 0.15 | 0.10 | 1.20 | 0.00 | - | 1 | 241 | 36.55% |
| XLC240621P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 2.35 | -0.45 | -90.00% | 1 | 1,610 | 46.63% |
| XLC240621P00076000 | 2024-05-08 3:34PM EDT | 76.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 229 | 18.99% |
| XLC240621P00077000 | 2024-05-09 12:03PM EDT | 77.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1 | 1,266 | 18.07% |
| XLC240621P00078000 | 2024-05-08 3:17PM EDT | 78.00 | 0.56 | 0.05 | 1.55 | 0.00 | - | 5 | 970 | 27.81% |
| XLC240621P00079000 | 2024-05-08 3:17PM EDT | 79.00 | 0.77 | 0.40 | 1.75 | 0.00 | - | 7 | 738 | 26.29% |
| XLC240621P00080000 | 2024-05-09 2:24PM EDT | 80.00 | 0.97 | 0.45 | 2.00 | -0.04 | -3.96% | 5 | 1,037 | 24.90% |
| XLC240621P00081000 | 2024-05-09 11:49AM EDT | 81.00 | 1.32 | 0.25 | 2.30 | -0.19 | -12.58% | 1 | 15 | 23.55% |
| XLC240621P00085000 | 2024-05-07 9:45AM EDT | 85.00 | 3.80 | 2.30 | 5.70 | 0.00 | - | 7 | 155 | 33.37% |
