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9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920C00061000 | 2024-02-20 3:21PM EDT | 61.00 | 19.97 | 20.20 | 24.90 | 0.00 | - | - | 4 | 69.39% |
| XLC240920C00062000 | 2024-02-20 2:48PM EDT | 62.00 | 19.03 | 19.20 | 23.90 | 0.00 | - | - | 4 | 66.99% |
| XLC240920C00064000 | 2024-04-22 11:48AM EDT | 64.00 | 17.08 | 16.50 | 21.20 | 0.00 | - | 1 | 73 | 57.19% |
| XLC240920C00065000 | 2024-04-12 2:30PM EDT | 65.00 | 18.90 | 15.50 | 20.30 | 0.00 | - | 5 | 50 | 55.71% |
| XLC240920C00066000 | 2024-03-15 11:24AM EDT | 66.00 | 15.74 | 15.00 | 19.80 | 0.00 | - | 1 | 16 | 57.01% |
| XLC240920C00067000 | 2024-03-20 11:11AM EDT | 67.00 | 16.30 | 12.20 | 16.80 | 0.00 | - | - | 2 | 40.36% |
| XLC240920C00069000 | 2024-04-03 3:53PM EDT | 69.00 | 12.50 | 14.00 | 18.80 | 0.00 | - | 30 | 36 | 62.89% |
| XLC240920C00070000 | 2024-05-02 2:15PM EDT | 70.00 | 11.30 | 11.50 | 15.00 | 0.00 | - | 1 | 5 | 42.85% |
| XLC240920C00072000 | 2024-05-03 1:50PM EDT | 72.00 | 10.30 | 10.90 | 13.60 | 0.00 | - | 2 | 5 | 42.33% |
| XLC240920C00073000 | 2024-05-03 9:47AM EDT | 73.00 | 9.43 | 9.90 | 12.50 | 0.00 | - | 10 | 6 | 39.54% |
| XLC240920C00074000 | 2024-05-06 2:53PM EDT | 74.00 | 9.35 | 8.30 | 11.80 | 0.00 | - | 2 | 36 | 39.10% |
| XLC240920C00075000 | 2024-05-06 2:55PM EDT | 75.00 | 8.58 | 8.60 | 10.40 | 0.00 | - | 10 | 62 | 34.56% |
| XLC240920C00076000 | 2024-05-06 3:27PM EDT | 76.00 | 7.75 | 7.80 | 10.10 | 0.00 | - | 4 | 35 | 36.28% |
| XLC240920C00077000 | 2024-05-07 12:30PM EDT | 77.00 | 7.40 | 5.70 | 8.80 | 0.00 | - | 1 | 38 | 32.31% |
| XLC240920C00078000 | 2024-05-07 10:44AM EDT | 78.00 | 6.40 | 4.70 | 6.80 | 0.00 | - | 4 | 16 | 24.59% |
| XLC240920C00079000 | 2024-05-03 10:30AM EDT | 79.00 | 4.80 | 4.40 | 7.90 | 0.00 | - | 810 | 1,020 | 33.41% |
| XLC240920C00080000 | 2024-05-07 10:55AM EDT | 80.00 | 5.10 | 3.00 | 5.30 | 0.00 | - | 9 | 132 | 22.61% |
| XLC240920C00081000 | 2024-05-07 3:34PM EDT | 81.00 | 4.40 | 4.20 | 6.60 | 0.00 | - | 1 | 51 | 31.88% |
| XLC240920C00082000 | 2024-05-09 3:54PM EDT | 82.00 | 3.80 | 2.65 | 5.80 | +0.10 | +2.70% | 4 | 230 | 30.18% |
| XLC240920C00083000 | 2024-05-01 12:02PM EDT | 83.00 | 2.30 | 2.10 | 5.00 | 0.00 | - | 2 | 196 | 28.37% |
| XLC240920C00084000 | 2024-05-07 1:07PM EDT | 84.00 | 2.85 | 1.70 | 4.40 | 0.00 | - | 10 | 852 | 27.43% |
| XLC240920C00085000 | 2024-05-08 3:54PM EDT | 85.00 | 2.29 | 2.25 | 3.50 | 0.00 | - | 2 | 445 | 24.79% |
| XLC240920C00086000 | 2024-05-09 2:22PM EDT | 86.00 | 1.85 | 1.75 | 2.95 | -0.15 | -7.50% | 4 | 530 | 23.74% |
| XLC240920C00087000 | 2024-05-02 3:23PM EDT | 87.00 | 1.11 | 0.45 | 2.60 | 0.00 | - | 189 | 684 | 23.57% |
| XLC240920C00088000 | 2024-05-06 1:32PM EDT | 88.00 | 1.10 | 1.00 | 2.30 | 0.00 | - | 5 | 317 | 23.52% |
| XLC240920C00089000 | 2024-05-02 2:38PM EDT | 89.00 | 0.71 | 0.90 | 2.05 | 0.00 | - | 2 | 275 | 23.60% |
| XLC240920C00090000 | 2024-05-06 3:48PM EDT | 90.00 | 0.82 | 0.10 | 2.80 | 0.00 | - | 2 | 114 | 29.36% |
| XLC240920C00091000 | 2024-04-10 1:35PM EDT | 91.00 | 1.30 | 0.50 | 1.65 | 0.00 | - | 1 | 52 | 23.94% |
| XLC240920C00092000 | 2024-04-25 9:45AM EDT | 92.00 | 0.25 | 0.40 | 1.50 | 0.00 | - | 1 | 10 | 24.24% |
| XLC240920C00093000 | 2024-03-27 1:58PM EDT | 93.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 5 | 31.49% |
| XLC240920C00094000 | 2024-05-02 2:38PM EDT | 94.00 | 0.20 | 0.20 | 0.95 | 0.00 | - | 2 | 226 | 22.61% |
| XLC240920C00095000 | 2024-04-02 11:31AM EDT | 95.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 3 | 27.84% |
| XLC240920C00096000 | 2024-02-09 2:15PM EDT | 96.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.89% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920P00037000 | 2024-02-09 10:39AM EDT | 37.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 162 | 115.77% |
| XLC240920P00040000 | 2024-04-22 3:07PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 62.70% |
| XLC240920P00062000 | 2024-04-15 1:26PM EDT | 62.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | - | 109 | 32.30% |
| XLC240920P00063000 | 2024-04-22 12:15PM EDT | 63.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 10 | 43 | 30.81% |
| XLC240920P00064000 | 2024-03-11 10:29AM EDT | 64.00 | 0.78 | 0.35 | 0.50 | 0.00 | - | 6 | 390 | 29.35% |
| XLC240920P00065000 | 2024-04-05 10:19AM EDT | 65.00 | 0.48 | 0.10 | 0.35 | 0.00 | - | 5 | 41 | 25.56% |
| XLC240920P00066000 | 2024-05-02 2:38PM EDT | 66.00 | 0.46 | 0.20 | 0.35 | 0.00 | - | - | 2 | 24.20% |
| XLC240920P00067000 | 2024-05-08 3:06PM EDT | 67.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 22.85% |
| XLC240920P00068000 | 2024-04-26 11:24AM EDT | 68.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 34 | 85 | 22.22% |
| XLC240920P00069000 | 2024-03-15 11:23AM EDT | 69.00 | 1.15 | 0.05 | 4.90 | 0.00 | - | 33 | 243 | 55.20% |
| XLC240920P00070000 | 2024-05-07 11:26AM EDT | 70.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 500 | 20.70% |
| XLC240920P00071000 | 2024-05-02 2:54PM EDT | 71.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 37 | 323 | 20.36% |
| XLC240920P00072000 | 2024-05-07 10:52AM EDT | 72.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 2 | 232 | 27.47% |
| XLC240920P00073000 | 2024-05-02 11:42AM EDT | 73.00 | 1.35 | 0.05 | 1.75 | 0.00 | - | 2 | 435 | 26.36% |
| XLC240920P00074000 | 2024-05-02 11:45AM EDT | 74.00 | 1.55 | 0.15 | 1.90 | 0.00 | - | 8 | 110 | 25.51% |
| XLC240920P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.95 | 0.90 | 3.10 | -0.08 | -7.77% | 3 | 152 | 30.91% |
| XLC240920P00076000 | 2024-05-07 11:26AM EDT | 76.00 | 1.24 | 0.20 | 2.20 | 0.00 | - | 2 | 276 | 23.52% |
| XLC240920P00077000 | 2024-05-09 11:58AM EDT | 77.00 | 1.35 | 0.30 | 2.40 | -0.09 | -6.25% | 27 | 396 | 22.67% |
| XLC240920P00078000 | 2024-05-08 2:43PM EDT | 78.00 | 1.68 | 0.50 | 2.65 | 0.00 | - | 56 | 207 | 21.97% |
| XLC240920P00079000 | 2024-05-06 10:19AM EDT | 79.00 | 2.36 | 1.75 | 4.00 | 0.00 | - | 15 | 793 | 26.95% |
| XLC240920P00080000 | 2024-05-09 2:27PM EDT | 80.00 | 2.15 | 1.10 | 3.50 | -0.35 | -14.00% | 18 | 379 | 21.95% |
| XLC240920P00081000 | 2024-05-06 3:55PM EDT | 81.00 | 2.75 | 1.50 | 2.90 | 0.00 | - | 1 | 618 | 16.41% |
| XLC240920P00082000 | 2024-05-09 2:23PM EDT | 82.00 | 2.95 | 0.75 | 3.10 | -0.35 | -10.61% | 2 | 89 | 14.83% |
| XLC240920P00083000 | 2024-05-09 2:19PM EDT | 83.00 | 3.40 | 2.15 | 5.00 | +0.10 | +3.03% | 14 | 153 | 21.64% |
| XLC240920P00084000 | 2024-04-15 12:20PM EDT | 84.00 | 4.60 | 2.40 | 5.00 | 0.00 | - | 45 | 116 | 18.59% |
| XLC240920P00085000 | 2024-04-01 3:08PM EDT | 85.00 | 4.80 | 5.60 | 6.50 | 0.00 | - | 34 | 37 | 23.10% |
| XLC240920P00086000 | 2024-05-08 3:05PM EDT | 86.00 | 5.40 | 3.50 | 6.50 | 0.00 | - | 1 | 24 | 19.59% |
| XLC240920P00087000 | 2024-04-03 11:16AM EDT | 87.00 | 5.70 | 6.00 | 8.50 | 0.00 | - | 3 | 34 | 26.65% |
