Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00030000 | 2024-04-26 3:27PM EDT | 30.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 32.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XLF240503C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 100 | 60 | 0.00% |
| XLF240503C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLF240503C00035500 | 2024-04-15 1:49PM EDT | 35.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| XLF240503C00037000 | 2024-05-01 11:14AM EDT | 37.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| XLF240503C00037500 | 2024-04-19 3:50PM EDT | 37.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XLF240503C00038000 | 2024-05-01 2:31PM EDT | 38.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| XLF240503C00038500 | 2024-05-01 3:31PM EDT | 38.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.00% |
| XLF240503C00039000 | 2024-05-01 3:27PM EDT | 39.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| XLF240503C00039500 | 2024-04-30 11:28AM EDT | 39.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| XLF240503C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 68 | 424 | 0.00% |
| XLF240503C00040500 | 2024-05-01 4:02PM EDT | 40.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 315 | 745 | 1.56% |
| XLF240503C00041000 | 2024-05-01 4:10PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,330 | 6,894 | 6.25% |
| XLF240503C00041500 | 2024-05-01 3:23PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 1,310 | 12.50% |
| XLF240503C00042000 | 2024-05-01 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 844 | 12.50% |
| XLF240503C00042500 | 2024-05-01 2:54PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 25.00% |
| XLF240503C00043000 | 2024-05-01 2:54PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5,093 | 25.00% |
| XLF240503C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| XLF240503C00044000 | 2024-04-26 11:15AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| XLF240503C00044500 | 2024-04-01 3:11PM EDT | 44.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 40 | 60.94% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| XLF240503C00045500 | 2024-04-15 9:40AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,451 | 4,322 | 50.00% |
| XLF240503P00034500 | 2024-04-25 2:21PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7,917 | 50.00% |
| XLF240503P00035000 | 2024-04-25 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,587 | 1,997 | 50.00% |
| XLF240503P00035500 | 2024-05-01 1:37PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 5,684 | 50.00% |
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 11,036 | 50.00% |
| XLF240503P00036500 | 2024-04-30 2:48PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,337 | 25.00% |
| XLF240503P00037000 | 2024-05-01 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 26,119 | 25.00% |
| XLF240503P00037500 | 2024-04-29 10:00AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 25.00% |
| XLF240503P00038000 | 2024-05-01 10:22AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 501 | 25.00% |
| XLF240503P00038500 | 2024-05-01 10:22AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 426 | 12.50% |
| XLF240503P00039000 | 2024-05-01 3:09PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 4,085 | 12.50% |
| XLF240503P00039500 | 2024-05-01 2:54PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 388 | 6.25% |
| XLF240503P00040000 | 2024-05-01 3:28PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 700 | 2,179 | 3.13% |
| XLF240503P00040500 | 2024-05-01 3:49PM EDT | 40.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 560 | 2,171 | 0.00% |
| XLF240503P00041000 | 2024-05-01 4:14PM EDT | 41.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 64 | 2,320 | 0.00% |
| XLF240503P00041500 | 2024-04-30 1:11PM EDT | 41.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 45 | 0.00% |
| XLF240503P00042000 | 2024-05-01 3:04PM EDT | 42.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 303 | 209 | 0.00% |
| XLF240503P00042500 | 2024-05-01 3:23PM EDT | 42.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 500 | 121 | 0.00% |
| XLF240503P00043000 | 2024-05-01 3:30PM EDT | 43.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 41 | 10 | 0.00% |
| XLF240503P00043500 | 2024-04-10 10:19AM EDT | 43.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
