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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC260116C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 42.86 | 46.00 | 51.00 | 0.00 | - | 2 | 9 | 52.65% |
| XLC260116C00040000 | 2024-04-08 1:06PM EDT | 40.00 | 45.20 | 38.50 | 48.40 | 0.00 | - | 1 | 9 | 73.40% |
| XLC260116C00045000 | 2024-04-17 10:30AM EDT | 45.00 | 38.79 | 37.00 | 42.00 | 0.00 | - | 1 | 10 | 57.83% |
| XLC260116C00050000 | 2024-04-17 12:36PM EDT | 50.00 | 33.80 | 32.50 | 37.50 | 0.00 | - | 2 | 12 | 52.44% |
| XLC260116C00055000 | 2024-04-22 2:31PM EDT | 55.00 | 29.67 | 28.50 | 32.90 | 0.00 | - | 1 | 15 | 46.97% |
| XLC260116C00057000 | 2024-04-19 2:18PM EDT | 57.00 | 27.60 | 26.50 | 31.50 | 0.00 | - | 2 | 3 | 46.42% |
| XLC260116C00060000 | 2024-04-23 2:29PM EDT | 60.00 | 25.67 | 24.00 | 29.00 | 0.00 | - | 1 | 11 | 44.10% |
| XLC260116C00061000 | 2023-09-11 1:08PM EDT | 61.00 | 16.50 | 12.00 | 22.00 | 0.00 | - | - | 15 | 20.62% |
| XLC260116C00064000 | 2024-05-02 3:47PM EDT | 64.00 | 20.90 | 21.00 | 24.80 | 0.00 | - | 5 | 0 | 38.29% |
| XLC260116C00065000 | 2024-04-17 10:42AM EDT | 65.00 | 22.28 | 20.10 | 25.00 | 0.00 | - | 1 | 26 | 40.68% |
| XLC260116C00066000 | 2024-04-19 10:02AM EDT | 66.00 | 21.37 | 19.50 | 24.50 | 0.00 | - | 2 | 226 | 40.86% |
| XLC260116C00067000 | 2024-04-17 10:35AM EDT | 67.00 | 21.19 | 18.50 | 23.40 | 0.00 | - | 2 | 5 | 39.26% |
| XLC260116C00068000 | 2024-04-23 2:35PM EDT | 68.00 | 20.49 | 18.60 | 21.40 | 0.00 | - | 3 | 7 | 35.10% |
| XLC260116C00069000 | 2024-04-23 9:45AM EDT | 69.00 | 19.44 | 17.00 | 20.80 | 0.00 | - | 1 | 6 | 34.99% |
| XLC260116C00070000 | 2024-04-23 2:42PM EDT | 70.00 | 19.25 | 16.50 | 21.50 | 0.00 | - | 2 | 44 | 38.45% |
| XLC260116C00071000 | 2024-04-17 12:38PM EDT | 71.00 | 17.55 | 15.50 | 20.50 | 0.00 | - | 6 | 47 | 37.14% |
| XLC260116C00072000 | 2024-04-24 4:08PM EDT | 72.00 | 16.71 | 15.00 | 20.00 | 0.00 | - | 1 | 81 | 37.18% |
| XLC260116C00073000 | 2024-04-18 9:47AM EDT | 73.00 | 16.65 | 14.50 | 19.30 | 0.00 | - | 1 | 40 | 36.65% |
| XLC260116C00074000 | 2024-04-09 12:36PM EDT | 74.00 | 18.23 | 13.90 | 18.50 | 0.00 | - | 1 | 112 | 35.85% |
| XLC260116C00075000 | 2024-04-18 2:10PM EDT | 75.00 | 15.14 | 13.00 | 18.00 | 0.00 | - | 2 | 12 | 35.82% |
| XLC260116C00076000 | 2024-05-08 12:00PM EDT | 76.00 | 14.90 | 12.50 | 17.00 | 0.00 | - | 2 | 23 | 34.48% |
| XLC260116C00077000 | 2024-01-26 4:31PM EDT | 77.00 | 12.10 | 11.00 | 16.00 | 0.00 | - | 4 | 49 | 33.15% |
| XLC260116C00078000 | 2024-04-23 10:20AM EDT | 78.00 | 13.50 | 11.00 | 16.00 | 0.00 | - | 3 | 111 | 34.30% |
| XLC260116C00079000 | 2024-04-29 1:28PM EDT | 79.00 | 11.60 | 10.60 | 15.30 | 0.00 | - | 1 | 404 | 33.67% |
| XLC260116C00080000 | 2024-05-06 2:35PM EDT | 80.00 | 11.72 | 10.00 | 14.40 | 0.00 | - | 2 | 269 | 32.54% |
| XLC260116C00085000 | 2024-04-23 2:29PM EDT | 85.00 | 9.80 | 7.00 | 11.80 | 0.00 | - | 2 | 19 | 31.20% |
| XLC260116C00090000 | 2024-05-08 11:52AM EDT | 90.00 | 7.20 | 5.40 | 9.50 | 0.00 | - | 2 | 32 | 29.96% |
| XLC260116C00095000 | 2024-05-02 2:45PM EDT | 95.00 | 4.20 | 2.90 | 7.40 | 0.00 | - | 6 | 19 | 28.56% |
| XLC260116C00100000 | 2024-05-01 3:27PM EDT | 100.00 | 3.20 | 1.00 | 5.70 | 0.00 | - | 8 | 182 | 27.47% |
| XLC260116C00105000 | 2024-04-19 9:56AM EDT | 105.00 | 2.65 | 1.20 | 4.20 | 0.00 | - | 4 | 13 | 26.22% |
| XLC260116C00110000 | 2024-04-22 2:31PM EDT | 110.00 | 1.73 | 0.90 | 2.30 | 0.00 | - | 1 | 61 | 22.78% |
| XLC260116C00115000 | 2024-04-18 1:18PM EDT | 115.00 | 1.32 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 20.68% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC260116P00045000 | 2024-03-19 1:05PM EDT | 45.00 | 0.62 | 0.20 | 10.20 | 0.00 | - | 1 | 116 | 57.26% |
| XLC260116P00050000 | 2024-02-15 11:14AM EDT | 50.00 | 0.96 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 67.49% |
| XLC260116P00055000 | 2024-01-23 10:39AM EDT | 55.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| XLC260116P00057000 | 2023-12-19 4:00PM EDT | 57.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 3 | 1 | 39.84% |
| XLC260116P00058000 | 2024-04-05 9:56AM EDT | 58.00 | 1.60 | 0.25 | 2.60 | 0.00 | - | 1 | 6 | 29.26% |
| XLC260116P00060000 | 2024-02-23 4:14PM EDT | 60.00 | 2.00 | 0.10 | 10.00 | 0.00 | - | 1 | 1,006 | 52.86% |
| XLC260116P00063000 | 2024-03-15 9:30AM EDT | 63.00 | 2.80 | 0.00 | 9.60 | 0.00 | - | - | 1 | 47.28% |
| XLC260116P00065000 | 2024-02-26 1:54PM EDT | 65.00 | 2.92 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 30.46% |
| XLC260116P00066000 | 2024-03-15 9:30AM EDT | 66.00 | 3.40 | 0.00 | 9.60 | 0.00 | - | 1 | 228 | 43.16% |
| XLC260116P00067000 | 2024-01-16 10:30AM EDT | 67.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 3.13% |
| XLC260116P00068000 | 2024-02-01 2:52PM EDT | 68.00 | 4.07 | 1.00 | 6.00 | 0.00 | - | - | 1 | 30.10% |
| XLC260116P00069000 | 2024-03-15 9:30AM EDT | 69.00 | 4.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 40.28% |
| XLC260116P00070000 | 2024-04-11 10:43AM EDT | 70.00 | 3.38 | 1.75 | 5.20 | 0.00 | - | 2 | 7 | 25.52% |
| XLC260116P00072000 | 2024-03-21 11:45AM EDT | 72.00 | 4.25 | 0.40 | 9.00 | 0.00 | - | - | 2 | 33.64% |
| XLC260116P00073000 | 2024-04-30 10:04AM EDT | 73.00 | 4.52 | 1.20 | 6.00 | 0.00 | - | 1 | 5 | 24.39% |
| XLC260116P00075000 | 2024-04-25 10:28AM EDT | 75.00 | 5.50 | 2.50 | 6.50 | 0.00 | - | 1 | 5 | 23.41% |
| XLC260116P00076000 | 2023-10-06 12:29PM EDT | 76.00 | 10.90 | 5.30 | 14.60 | 0.00 | - | 1 | 2 | 42.86% |
| XLC260116P00077000 | 2023-10-11 11:42AM EDT | 77.00 | 10.63 | 5.60 | 15.60 | 0.00 | - | 1 | 3 | 43.97% |
| XLC260116P00079000 | 2024-03-15 9:30AM EDT | 79.00 | 7.00 | 1.10 | 11.00 | 0.00 | - | - | 1 | 29.69% |
| XLC260116P00080000 | 2024-05-08 12:24PM EDT | 80.00 | 6.00 | 5.80 | 8.00 | 0.00 | - | 1 | 13 | 21.09% |
| XLC260116P00100000 | 2023-10-25 9:43AM EDT | 100.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
