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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 29.00 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 32.00 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 33.00 | 8.55 | 9.15 | 10.30 | 0.00 | - | 6 | 187 | 36.45% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 34.00 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 0.00% |
| XLF241220C00035000 | 2024-05-06 3:02PM EDT | 35.00 | 7.25 | 8.25 | 8.55 | 0.00 | - | 20 | 82 | 33.37% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 36.00 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 27.12% |
| XLF241220C00037000 | 2024-05-03 12:23PM EDT | 37.00 | 5.30 | 5.50 | 7.65 | 0.00 | - | 10 | 601 | 37.72% |
| XLF241220C00038000 | 2024-05-15 11:47AM EDT | 38.00 | 5.60 | 4.65 | 6.80 | +0.35 | +6.67% | 1 | 1,757 | 35.55% |
| XLF241220C00039000 | 2024-05-13 12:58PM EDT | 39.00 | 4.65 | 3.80 | 5.90 | 0.00 | - | 1 | 408 | 32.84% |
| XLF241220C00040000 | 2024-05-14 9:44AM EDT | 40.00 | 3.80 | 3.10 | 4.80 | 0.00 | - | 175 | 8,794 | 28.38% |
| XLF241220C00041000 | 2024-05-14 3:55PM EDT | 41.00 | 3.20 | 2.71 | 4.35 | 0.00 | - | 10 | 3,088 | 29.00% |
| XLF241220C00042000 | 2024-05-14 3:30PM EDT | 42.00 | 2.69 | 1.91 | 2.96 | +0.15 | +5.91% | 1 | 35,412 | 22.02% |
| XLF241220C00043000 | 2024-05-15 2:39PM EDT | 43.00 | 2.01 | 2.00 | 2.36 | +0.03 | +1.52% | 25 | 9,349 | 20.86% |
| XLF241220C00044000 | 2024-05-14 2:25PM EDT | 44.00 | 1.46 | 0.80 | 1.83 | 0.00 | - | 141 | 16,157 | 19.80% |
| XLF241220C00045000 | 2024-05-15 1:34PM EDT | 45.00 | 1.12 | 0.93 | 1.39 | +0.08 | +7.69% | 6,002 | 8,653 | 18.95% |
| XLF241220C00046000 | 2024-05-14 10:24AM EDT | 46.00 | 0.75 | 0.21 | 0.85 | 0.00 | - | 579 | 4,334 | 16.60% |
| XLF241220C00047000 | 2024-05-07 3:15PM EDT | 47.00 | 0.40 | 0.35 | 0.59 | 0.00 | - | 74 | 5,352 | 16.04% |
| XLF241220C00048000 | 2024-04-26 10:56AM EDT | 48.00 | 0.29 | 0.35 | 0.40 | 0.00 | - | 5 | 766 | 15.63% |
| XLF241220C00049000 | 2024-04-29 3:02PM EDT | 49.00 | 0.17 | 0.22 | 0.27 | 0.00 | - | 250 | 6,476 | 15.36% |
| XLF241220C00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.11 | 0.14 | 0.19 | 0.00 | - | 1 | 7 | 15.38% |
| XLF241220C00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 8 | 15.33% |
| XLF241220C00052000 | 2024-02-06 10:54AM EDT | 52.00 | 0.06 | 0.00 | 2.22 | 0.00 | - | 2 | 2 | 40.55% |
| XLF241220C00055000 | 2024-05-07 1:20PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 16.90% |
| XLF241220C00056000 | 2024-01-08 10:35AM EDT | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 17.19% |
| XLF241220C00058000 | 2024-04-15 1:41PM EDT | 58.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 21.09% |
| XLF241220C00060000 | 2024-04-04 11:17AM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 22.95% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220P00019000 | 2024-05-09 11:29AM EDT | 19.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 859 | 45.31% |
| XLF241220P00020000 | 2024-02-05 11:55AM EDT | 20.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 52 | 85 | 45.12% |
| XLF241220P00021000 | 2024-02-05 3:54PM EDT | 21.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 31 | 93 | 43.36% |
| XLF241220P00022000 | 2024-01-29 4:00PM EDT | 22.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 32 | 1,859 | 54.69% |
| XLF241220P00023000 | 2024-03-11 9:47AM EDT | 23.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 1 | 40.53% |
| XLF241220P00024000 | 2024-04-04 11:26AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 1,393 | 50.10% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 25.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 37.79% |
| XLF241220P00026000 | 2023-12-19 1:51PM EDT | 26.00 | 0.26 | 0.06 | 1.08 | 0.00 | - | - | 2,506 | 58.40% |
| XLF241220P00027000 | 2024-05-09 11:31AM EDT | 27.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2 | 6,130 | 30.47% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 28.00 | 0.16 | 0.08 | 0.11 | 0.00 | - | 305 | 8,212 | 29.30% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 29.00 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 33.94% |
| XLF241220P00030000 | 2024-05-07 10:49AM EDT | 30.00 | 0.15 | 0.11 | 0.33 | 0.00 | - | 1 | 14,195 | 31.69% |
| XLF241220P00031000 | 2024-05-15 1:03PM EDT | 31.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 10 | 9,941 | 24.41% |
| XLF241220P00032000 | 2024-05-09 10:12AM EDT | 32.00 | 0.20 | 0.15 | 0.38 | 0.00 | - | 1 | 5,855 | 27.88% |
| XLF241220P00033000 | 2024-04-24 9:32AM EDT | 33.00 | 0.35 | 0.03 | 0.21 | 0.00 | - | 112 | 691 | 21.88% |
| XLF241220P00034000 | 2024-05-09 2:29PM EDT | 34.00 | 0.28 | 0.04 | 0.25 | 0.00 | - | 7 | 7,360 | 20.66% |
| XLF241220P00035000 | 2024-05-15 10:12AM EDT | 35.00 | 0.30 | 0.09 | 0.50 | -0.03 | -9.09% | 6 | 1,495 | 22.66% |
| XLF241220P00036000 | 2024-05-09 10:38AM EDT | 36.00 | 0.42 | 0.06 | 0.57 | 0.00 | - | 3 | 314 | 21.17% |
| XLF241220P00037000 | 2024-05-14 10:14AM EDT | 37.00 | 0.52 | 0.42 | 0.47 | 0.00 | - | 170 | 1,121 | 17.41% |
| XLF241220P00038000 | 2024-05-14 10:53AM EDT | 38.00 | 0.65 | 0.54 | 0.59 | 0.00 | - | 10,000 | 12,573 | 16.38% |
| XLF241220P00039000 | 2024-05-14 9:47AM EDT | 39.00 | 0.83 | 0.52 | 0.94 | 0.00 | - | 50 | 5,941 | 17.29% |
| XLF241220P00040000 | 2024-05-15 1:43PM EDT | 40.00 | 0.96 | 0.89 | 1.14 | -0.12 | -11.11% | 211 | 8,059 | 16.11% |
| XLF241220P00041000 | 2024-05-15 10:33AM EDT | 41.00 | 1.22 | 1.15 | 1.42 | -0.13 | -9.63% | 186 | 5,962 | 15.19% |
| XLF241220P00042000 | 2024-05-15 1:08PM EDT | 42.00 | 1.56 | 1.48 | 1.76 | -0.15 | -8.77% | 261 | 20,088 | 14.20% |
| XLF241220P00043000 | 2024-05-15 12:53PM EDT | 43.00 | 1.98 | 1.89 | 2.18 | -0.16 | -7.48% | 210 | 2,740 | 13.21% |
| XLF241220P00044000 | 2024-05-08 9:45AM EDT | 44.00 | 3.20 | 2.20 | 2.91 | 0.00 | - | 2 | 428 | 13.97% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 45.00 | 3.35 | 1.23 | 4.15 | 0.00 | - | 242 | 240 | 18.48% |
