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
收市後：
認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 32.00 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 0.00% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 33.00 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 0.00% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 34.00 | 7.75 | 6.70 | 11.45 | 0.00 | - | 24 | 630 | 61.40% |
| XLF241115C00035000 | 2024-05-10 11:15AM EDT | 35.00 | 7.76 | 5.50 | 10.15 | 0.00 | - | 1 | 73 | 54.08% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 36.00 | 5.80 | 4.75 | 9.50 | 0.00 | - | 1 | 357 | 53.59% |
| XLF241115C00037000 | 2024-05-09 4:14PM EDT | 37.00 | 5.89 | 4.00 | 7.60 | 0.00 | - | 2 | 88 | 40.64% |
| XLF241115C00038000 | 2024-05-07 10:01AM EDT | 38.00 | 4.68 | 4.35 | 6.35 | 0.00 | - | 20 | 5,118 | 34.45% |
| XLF241115C00039000 | 2024-05-03 2:39PM EDT | 39.00 | 3.50 | 3.45 | 5.55 | 0.00 | - | 2 | 601 | 32.58% |
| XLF241115C00040000 | 2024-05-09 2:45PM EDT | 40.00 | 3.35 | 1.95 | 4.80 | 0.00 | - | 6 | 769 | 30.96% |
| XLF241115C00041000 | 2024-05-10 10:52AM EDT | 41.00 | 2.89 | 2.00 | 5.05 | 0.00 | - | 13 | 8,827 | 37.65% |
| XLF241115C00042000 | 2024-05-14 10:00AM EDT | 42.00 | 2.18 | 2.14 | 5.00 | 0.00 | - | 1 | 19,811 | 41.21% |
| XLF241115C00043000 | 2024-05-14 3:49PM EDT | 43.00 | 1.67 | 1.58 | 5.00 | 0.00 | - | 303 | 19,498 | 44.82% |
| XLF241115C00044000 | 2024-05-15 10:11AM EDT | 44.00 | 1.29 | 1.09 | 5.00 | +0.11 | +9.32% | 1 | 7,727 | 48.16% |
| XLF241115C00045000 | 2024-05-15 2:05PM EDT | 45.00 | 0.87 | 0.49 | 1.25 | +0.07 | +8.75% | 3 | 19,824 | 19.41% |
| XLF241115C00046000 | 2024-05-14 1:58PM EDT | 46.00 | 0.53 | 0.40 | 2.32 | 0.00 | - | 161 | 226 | 31.53% |
| XLF241115C00047000 | 2024-05-13 9:42AM EDT | 47.00 | 0.37 | 0.07 | 1.00 | 0.00 | - | 171 | 471 | 21.90% |
| XLF241115C00048000 | 2024-04-15 1:33PM EDT | 48.00 | 0.20 | 0.02 | 1.53 | 0.00 | - | 1 | 56 | 29.31% |
| XLF241115C00049000 | 2024-03-19 9:36AM EDT | 49.00 | 0.21 | 0.09 | 0.13 | 0.00 | - | 50 | 88 | 13.97% |
| XLF241115C00050000 | 2024-05-03 11:52AM EDT | 50.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 1 | 214 | 30.70% |
| XLF241115C00051000 | 2024-05-02 3:49PM EDT | 51.00 | 0.04 | 0.00 | 1.41 | 0.00 | - | 2 | 22 | 34.30% |
| XLF241115C00055000 | 2024-02-13 11:02AM EDT | 55.00 | 0.03 | 0.01 | 4.85 | 0.00 | - | - | 1 | 51.78% |
| XLF241115C00056000 | 2024-04-04 11:16AM EDT | 56.00 | 0.03 | 0.00 | 0.79 | 0.00 | - | 1 | 55 | 35.30% |
| XLF241115C00057000 | 2024-04-04 11:18AM EDT | 57.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 1 | 50 | 36.74% |
| XLF241115C00058000 | 2024-04-01 10:46AM EDT | 58.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 23.05% |
| XLF241115C00060000 | 2024-04-04 11:18AM EDT | 60.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 1 | 1 | 40.77% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241115P00019000 | 2024-05-15 10:19AM EDT | 19.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,000 | 6,301 | 49.61% |
| XLF241115P00020000 | 2024-04-03 11:51AM EDT | 20.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 13 | 84 | 54.10% |
| XLF241115P00021000 | 2024-02-05 11:55AM EDT | 21.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | 45 | 68 | 25.00% |
| XLF241115P00023000 | 2024-05-06 11:00AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 257 | 317 | 52.34% |
| XLF241115P00024000 | 2024-04-04 11:25AM EDT | 24.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 820 | 56.35% |
| XLF241115P00026000 | 2024-03-15 3:29PM EDT | 26.00 | 0.12 | 0.12 | 0.55 | 0.00 | - | 10 | 10 | 52.15% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 28.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 6 | 601 | 38.87% |
| XLF241115P00029000 | 2024-02-26 4:54PM EDT | 29.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 31.35% |
| XLF241115P00030000 | 2024-05-10 11:31AM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 4,153 | 38.57% |
| XLF241115P00031000 | 2024-04-10 3:07PM EDT | 31.00 | 0.27 | 0.01 | 0.33 | 0.00 | - | 34 | 895 | 31.89% |
| XLF241115P00032000 | 2024-05-09 9:48AM EDT | 32.00 | 0.15 | 0.01 | 0.70 | 0.00 | - | 1 | 4,812 | 36.50% |
| XLF241115P00033000 | 2024-05-08 2:07PM EDT | 33.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 151 | 3,373 | 35.11% |
| XLF241115P00034000 | 2024-05-08 9:46AM EDT | 34.00 | 0.23 | 0.01 | 1.44 | 0.00 | - | 17 | 120 | 40.65% |
| XLF241115P00035000 | 2024-05-13 11:55AM EDT | 35.00 | 0.25 | 0.04 | 1.48 | 0.00 | - | 1 | 28,789 | 37.72% |
| XLF241115P00036000 | 2024-05-13 9:58AM EDT | 36.00 | 0.29 | 0.00 | 1.51 | -0.02 | -6.45% | 3 | 7,262 | 34.69% |
| XLF241115P00037000 | 2024-05-09 3:11PM EDT | 37.00 | 0.42 | 0.15 | 1.63 | 0.00 | - | 1 | 6,015 | 32.59% |
| XLF241115P00038000 | 2024-05-06 2:27PM EDT | 38.00 | 0.70 | 0.07 | 1.79 | 0.00 | - | 9 | 2,492 | 30.74% |
| XLF241115P00039000 | 2024-05-08 3:13PM EDT | 39.00 | 0.79 | 0.26 | 2.45 | 0.00 | - | 6 | 1,847 | 33.35% |
| XLF241115P00040000 | 2024-05-10 9:31AM EDT | 40.00 | 0.90 | 0.15 | 2.27 | 0.00 | - | 6,559 | 13,782 | 27.86% |
| XLF241115P00041000 | 2024-05-13 3:09PM EDT | 41.00 | 1.22 | 0.15 | 1.67 | 0.00 | - | 15 | 1,162 | 18.73% |
| XLF241115P00042000 | 2024-05-13 11:31AM EDT | 42.00 | 1.55 | 0.26 | 3.65 | 0.00 | - | 189 | 7,250 | 31.35% |
| XLF241115P00043000 | 2024-04-29 10:15AM EDT | 43.00 | 2.63 | 0.35 | 4.85 | 0.00 | - | 10 | 50 | 36.72% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 44.00 | 2.79 | 3.30 | 3.45 | 0.00 | - | 1 | 101 | 19.91% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 45.00 | 4.05 | 2.60 | 4.10 | 0.00 | - | 1 | 0 | 19.70% |
