Financial Select Sector SPDR Fund (XLF)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00020000 | 2024-05-14 1:04PM EDT | 20.00 | 21.71 | 19.70 | 24.40 | 0.00 | - | 1 | 3 | 1,105.86% |
| XLF240517C00024000 | 2024-04-22 11:30AM EDT | 24.00 | 16.70 | 16.00 | 20.45 | 0.00 | - | 106 | 107 | 353.13% |
| XLF240517C00025000 | 2024-05-14 12:38PM EDT | 25.00 | 16.75 | 14.50 | 19.30 | 0.00 | - | 1 | 3 | 828.91% |
| XLF240517C00026000 | 2024-03-08 12:10PM EDT | 26.00 | 14.85 | 14.60 | 16.85 | 0.00 | - | 2 | 2 | 529.69% |
| XLF240517C00027000 | 2024-04-25 9:54AM EDT | 27.00 | 13.70 | 12.60 | 17.45 | 0.00 | - | 3 | 4 | 761.72% |
| XLF240517C00028000 | 2024-04-11 9:33AM EDT | 28.00 | 12.90 | 12.80 | 15.00 | 0.00 | - | 21 | 25 | 494.14% |
| XLF240517C00029000 | 2024-03-28 10:10AM EDT | 29.00 | 13.20 | 9.55 | 14.40 | 0.00 | - | 18 | 18 | 528.52% |
| XLF240517C00030000 | 2024-04-26 12:42PM EDT | 30.00 | 11.03 | 11.05 | 14.35 | 0.00 | - | 1 | 16 | 375.00% |
| XLF240517C00031000 | 2024-01-16 2:16PM EDT | 31.00 | 6.90 | 7.95 | 10.05 | 0.00 | - | - | 0 | 0.00% |
| XLF240517C00032000 | 2024-04-05 10:26AM EDT | 32.00 | 9.55 | 6.80 | 10.80 | 0.00 | - | 2 | 11 | 337.50% |
| XLF240517C00033000 | 2024-05-06 12:01PM EDT | 33.00 | 7.90 | 6.60 | 11.50 | 0.00 | - | 2 | 4 | 527.34% |
| XLF240517C00034000 | 2024-05-13 3:40PM EDT | 34.00 | 7.77 | 6.00 | 10.35 | 0.00 | - | 100 | 72 | 473.83% |
| XLF240517C00034500 | 2024-04-22 12:11PM EDT | 34.50 | 6.30 | 6.00 | 8.95 | 0.00 | - | - | 2,578 | 354.30% |
| XLF240517C00035000 | 2024-05-15 3:51PM EDT | 35.00 | 7.15 | 6.15 | 8.30 | +0.60 | +9.16% | 11 | 171 | 134.38% |
| XLF240517C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 5.58 | 4.05 | 9.00 | 0.00 | - | - | 1 | 435.55% |
| XLF240517C00036000 | 2024-05-15 12:46PM EDT | 36.00 | 6.10 | 5.30 | 7.55 | +0.24 | +4.10% | 2 | 132 | 170.31% |
| XLF240517C00036500 | 2024-05-06 1:03PM EDT | 36.50 | 4.50 | 3.05 | 7.80 | 0.00 | - | 1 | 4 | 379.49% |
| XLF240517C00037000 | 2024-05-14 3:32PM EDT | 37.00 | 4.85 | 4.40 | 5.75 | 0.00 | - | 4 | 1,486 | 195.70% |
| XLF240517C00037500 | 2024-04-22 1:16PM EDT | 37.50 | 3.58 | 2.05 | 6.95 | 0.00 | - | - | 2 | 358.59% |
| XLF240517C00038000 | 2024-05-15 11:08AM EDT | 38.00 | 4.06 | 2.83 | 5.30 | +0.19 | +4.91% | 803 | 12,429 | 229.69% |
| XLF240517C00038500 | 2024-05-10 3:30PM EDT | 38.50 | 3.40 | 1.17 | 6.00 | 0.00 | - | 1 | 1 | 327.15% |
| XLF240517C00039000 | 2024-05-15 3:24PM EDT | 39.00 | 3.10 | 0.77 | 4.25 | +0.20 | +6.90% | 67 | 936 | 193.95% |
| XLF240517C00039500 | 2024-05-10 9:46AM EDT | 39.50 | 2.42 | 1.00 | 5.00 | 0.00 | - | 4 | 12 | 101.17% |
| XLF240517C00040000 | 2024-05-15 3:46PM EDT | 40.00 | 2.14 | 0.95 | 2.30 | +0.29 | +15.68% | 47 | 18,759 | 62.70% |
| XLF240517C00040500 | 2024-05-15 1:43PM EDT | 40.50 | 1.63 | 0.29 | 2.37 | +0.33 | +25.38% | 13 | 644 | 112.11% |
| XLF240517C00041000 | 2024-05-15 3:57PM EDT | 41.00 | 1.21 | 0.46 | 1.25 | +0.27 | +28.72% | 122 | 31,073 | 34.38% |
| XLF240517C00041500 | 2024-05-15 4:07PM EDT | 41.50 | 0.70 | 0.04 | 0.99 | +0.20 | +40.00% | 106 | 9,155 | 47.66% |
| XLF240517C00042000 | 2024-05-15 4:00PM EDT | 42.00 | 0.30 | 0.14 | 0.35 | +0.08 | +36.36% | 17,197 | 65,361 | 20.12% |
| XLF240517C00042500 | 2024-05-15 3:58PM EDT | 42.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 359 | 22,780 | 19.83% |
| XLF240517C00043000 | 2024-05-15 3:24PM EDT | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 119 | 63,469 | 21.88% |
| XLF240517C00043500 | 2024-05-14 1:59PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 96 | 22.66% |
| XLF240517C00044000 | 2024-05-15 2:30PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,429 | 29.69% |
| XLF240517C00044500 | 2024-05-03 11:05AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLF240517C00045000 | 2024-05-15 11:23AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,220 | 42.19% |
| XLF240517C00045500 | 2024-04-30 2:10PM EDT | 45.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 114.26% |
| XLF240517C00046000 | 2024-04-30 12:34PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 327 | 50.00% |
| XLF240517C00048000 | 2024-04-15 9:48AM EDT | 48.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 76.56% |
| XLF240517C00049000 | 2024-03-05 10:46AM EDT | 49.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 107.03% |
| XLF240517C00050000 | 2024-05-13 3:19PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 96.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00028000 | 2024-02-29 2:34PM EDT | 28.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 538.67% |
| XLF240517P00029000 | 2024-03-25 3:16PM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 65 | 291.41% |
| XLF240517P00030000 | 2024-04-15 3:51PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 290 | 168.75% |
| XLF240517P00031000 | 2024-04-25 2:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 381 | 156.25% |
| XLF240517P00032000 | 2024-05-07 9:31AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4,782 | 153.13% |
| XLF240517P00033000 | 2024-04-30 3:50PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,676 | 125.00% |
| XLF240517P00034000 | 2024-04-30 2:49PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,104 | 112.50% |
| XLF240517P00034500 | 2024-05-08 9:42AM EDT | 34.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 100 | 2,904 | 140.63% |
| XLF240517P00035000 | 2024-05-10 10:24AM EDT | 35.00 | 0.04 | 0.00 | 0.25 | +0.02 | +100.00% | 1 | 2,796 | 164.06% |
| XLF240517P00035500 | 2024-05-08 10:15AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,000 | 42,542 | 93.75% |
| XLF240517P00036000 | 2024-05-10 9:31AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 11,607 | 87.50% |
| XLF240517P00036500 | 2024-05-10 2:42PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,398 | 78.13% |
| XLF240517P00037000 | 2024-05-09 3:57PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 156 | 31,268 | 71.88% |
| XLF240517P00037500 | 2024-05-13 9:31AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,540 | 71.88% |
| XLF240517P00038000 | 2024-05-14 1:05PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,819 | 59.38% |
| XLF240517P00038500 | 2024-05-13 12:13PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 8,358 | 53.13% |
| XLF240517P00039000 | 2024-05-14 3:51PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32,708 | 25.00% |
| XLF240517P00039500 | 2024-05-14 3:25PM EDT | 39.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1,077 | 3,843 | 52.34% |
| XLF240517P00040000 | 2024-05-15 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 45,625 | 35.94% |
| XLF240517P00040500 | 2024-05-15 12:36PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 54 | 7,998 | 32.81% |
| XLF240517P00041000 | 2024-05-15 3:39PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,900 | 43,676 | 21.88% |
| XLF240517P00041500 | 2024-05-15 4:03PM EDT | 41.50 | 0.12 | 0.01 | 0.11 | -0.01 | -7.69% | 947 | 3,480 | 28.32% |
| XLF240517P00042000 | 2024-05-15 4:11PM EDT | 42.00 | 0.11 | 0.03 | 0.16 | -0.19 | -63.33% | 6,311 | 16,461 | 19.34% |
| XLF240517P00042500 | 2024-05-15 3:22PM EDT | 42.50 | 0.44 | 0.02 | 1.35 | -0.34 | -43.59% | 12 | 51 | 94.63% |
| XLF240517P00043000 | 2024-05-14 2:42PM EDT | 43.00 | 0.86 | 0.11 | 1.88 | -0.29 | -25.22% | 5 | 719 | 113.97% |
| XLF240517P00043500 | 2024-05-08 1:01PM EDT | 43.50 | 2.27 | 0.18 | 5.00 | 0.00 | - | 3 | 0 | 146.78% |
| XLF240517P00044000 | 2024-05-13 1:47PM EDT | 44.00 | 2.25 | 0.29 | 4.85 | 0.00 | - | 1 | 24 | 116.80% |
| XLF240517P00045000 | 2024-05-14 2:17PM EDT | 45.00 | 3.25 | 0.70 | 5.50 | 0.00 | - | 1 | 1 | 92.97% |
| XLF240517P00046000 | 2024-05-15 9:30AM EDT | 46.00 | 4.00 | 2.72 | 5.10 | -0.46 | -10.31% | 1 | 7 | 81.64% |
| XLF240517P00048000 | 2024-03-14 3:50PM EDT | 48.00 | 7.40 | 6.80 | 9.00 | 0.00 | - | 6 | 6 | 331.05% |
| XLF240517P00049000 | 2024-03-14 3:50PM EDT | 49.00 | 8.40 | 8.70 | 9.15 | 0.00 | - | 2 | 2 | 355.08% |
| XLF240517P00051000 | 2024-04-17 12:25PM EDT | 51.00 | 11.36 | 6.65 | 11.50 | 0.00 | - | 1 | 0 | 187.89% |
