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
市前：
認購期權範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 31.00 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 38.11% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 32.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF250321C00035000 | 2024-05-13 2:59PM EDT | 35.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250321C00036000 | 2024-05-13 3:01PM EDT | 36.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 37.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 38.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250321C00039000 | 2024-04-30 11:53AM EDT | 39.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF250321C00040000 | 2024-05-15 1:52PM EDT | 40.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 41.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF250321C00042000 | 2024-05-15 3:03PM EDT | 42.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLF250321C00043000 | 2024-05-03 2:06PM EDT | 43.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| XLF250321C00044000 | 2024-05-14 12:24PM EDT | 44.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| XLF250321C00045000 | 2024-05-13 9:56AM EDT | 45.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLF250321C00046000 | 2024-05-13 1:09PM EDT | 46.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF250321C00047000 | 2024-05-10 1:39PM EDT | 47.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLF250321C00049000 | 2024-04-04 2:11PM EDT | 49.00 | 0.72 | 0.01 | 0.83 | 0.00 | - | 1,727 | 1,727 | 18.70% |
| XLF250321C00050000 | 2024-04-25 12:45PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF250321C00055000 | 2024-04-02 9:58AM EDT | 55.00 | 0.14 | 0.00 | 1.64 | 0.00 | - | - | 130 | 33.86% |
| XLF250321C00060000 | 2024-03-21 3:37PM EDT | 60.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 0 | 27.56% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321P00020000 | 2024-04-26 1:54PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF250321P00025000 | 2024-03-19 10:33AM EDT | 25.00 | 0.19 | 0.06 | 0.32 | 0.00 | - | 10 | 10 | 37.65% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 30.00 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 31.40% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 31.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 33.00 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 28.42% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 34.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| XLF250321P00035000 | 2024-05-13 2:16PM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250321P00036000 | 2024-05-13 2:32PM EDT | 36.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLF250321P00037000 | 2024-05-14 11:22AM EDT | 37.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 38.00 | 1.71 | 0.61 | 2.15 | 0.00 | - | 2 | 31 | 26.48% |
| XLF250321P00039000 | 2024-05-15 3:43PM EDT | 39.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 1.56% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 40.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF250321P00041000 | 2024-05-15 9:31AM EDT | 41.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLF250321P00042000 | 2024-05-09 11:03AM EDT | 42.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.20% |
| XLF250321P00043000 | 2024-05-10 11:51AM EDT | 43.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| XLF250321P00045000 | 2024-05-13 9:50AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF250321P00046000 | 2024-05-14 10:00AM EDT | 46.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 47.00 | 5.28 | 3.00 | 8.00 | 0.00 | - | - | 0 | 32.14% |
