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2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219C00016000 | 2023-12-20 12:51PM EDT | 16.00 | 22.10 | 20.35 | 24.90 | 0.00 | - | 1 | 18 | 0.00% |
| XLF251219C00017000 | 2024-01-25 1:07PM EDT | 17.00 | 21.77 | 22.05 | 26.30 | 0.00 | - | 2 | 2 | 60.40% |
| XLF251219C00019000 | 2024-01-25 1:06PM EDT | 19.00 | 20.23 | 20.00 | 24.50 | 0.00 | - | 2 | 0 | 56.89% |
| XLF251219C00020000 | 2024-03-06 1:59PM EDT | 20.00 | 21.60 | 20.15 | 24.80 | 0.00 | - | 2 | 41 | 69.09% |
| XLF251219C00021000 | 2023-11-29 10:57AM EDT | 21.00 | 16.00 | 17.65 | 18.95 | 0.00 | - | - | 0 | 0.00% |
| XLF251219C00022000 | 2023-08-01 1:15PM EDT | 22.00 | 15.05 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00024000 | 2023-09-29 12:34PM EDT | 24.00 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 25.00 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 0.00% |
| XLF251219C00026000 | 2023-10-19 2:31PM EDT | 26.00 | 9.90 | 9.40 | 14.00 | 0.00 | - | 1 | 23 | 0.00% |
| XLF251219C00027000 | 2023-10-27 9:35AM EDT | 27.00 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 0.00% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 28.00 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 0.00% |
| XLF251219C00029000 | 2024-03-14 9:32AM EDT | 29.00 | 14.40 | 12.45 | 16.00 | 0.00 | - | 1 | 79 | 43.77% |
| XLF251219C00030000 | 2024-05-01 11:20AM EDT | 30.00 | 12.84 | 11.50 | 16.50 | 0.00 | - | 1 | 55 | 51.61% |
| XLF251219C00031000 | 2024-05-09 10:10AM EDT | 31.00 | 12.80 | 11.00 | 16.00 | 0.00 | - | 25 | 13,151 | 52.04% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 32.00 | 10.77 | 10.00 | 15.00 | 0.00 | - | 154 | 1,016 | 49.21% |
| XLF251219C00033000 | 2024-05-14 3:03PM EDT | 33.00 | 11.41 | 10.15 | 13.40 | 0.00 | - | 5,500 | 9,008 | 42.80% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 34.00 | 9.00 | 9.95 | 12.10 | 0.00 | - | 1 | 259 | 38.44% |
| XLF251219C00035000 | 2024-05-13 11:49AM EDT | 35.00 | 9.81 | 9.15 | 11.75 | 0.00 | - | 3 | 12,907 | 39.69% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 36.00 | 8.60 | 8.25 | 10.95 | 0.00 | - | 1 | 333 | 38.23% |
| XLF251219C00037000 | 2024-05-06 12:05PM EDT | 37.00 | 8.00 | 7.55 | 10.95 | 0.00 | - | 2 | 29,665 | 41.03% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 38.00 | 7.64 | 6.90 | 9.35 | 0.00 | - | 1 | 125 | 35.22% |
| XLF251219C00039000 | 2024-05-07 10:35AM EDT | 39.00 | 6.46 | 4.50 | 8.65 | 0.00 | - | 222 | 311 | 34.17% |
| XLF251219C00040000 | 2024-04-29 2:07PM EDT | 40.00 | 5.65 | 4.20 | 6.50 | 0.00 | - | 1 | 11,078 | 25.86% |
| XLF251219C00041000 | 2024-05-13 1:29PM EDT | 41.00 | 5.50 | 3.90 | 6.00 | 0.00 | - | 1 | 331 | 25.78% |
| XLF251219C00042000 | 2024-05-01 9:32AM EDT | 42.00 | 4.27 | 3.45 | 6.30 | 0.00 | - | 20 | 13,399 | 29.40% |
| XLF251219C00043000 | 2024-05-15 12:37PM EDT | 43.00 | 4.39 | 2.44 | 5.90 | +0.65 | +17.38% | 44 | 305 | 29.48% |
| XLF251219C00044000 | 2024-04-24 3:46PM EDT | 44.00 | 3.65 | 2.07 | 5.15 | 0.00 | - | 17 | 64 | 27.80% |
| XLF251219C00045000 | 2024-05-13 9:37AM EDT | 45.00 | 3.30 | 1.17 | 3.85 | 0.00 | - | 96 | 308 | 23.44% |
| XLF251219C00046000 | 2024-05-15 3:24PM EDT | 46.00 | 2.89 | 0.68 | 3.30 | +0.37 | +14.68% | 24 | 568 | 22.46% |
| XLF251219C00047000 | 2024-05-15 3:43PM EDT | 47.00 | 2.47 | 1.65 | 3.80 | +0.13 | +5.56% | 67 | 6,336 | 26.36% |
| XLF251219C00050000 | 2024-05-14 1:29PM EDT | 50.00 | 1.46 | 0.70 | 2.03 | +0.10 | +7.35% | 2 | 537 | 21.60% |
| XLF251219C00051000 | 2023-11-06 11:35AM EDT | 51.00 | 0.22 | 0.28 | 5.00 | 0.00 | - | 1 | 69 | 37.49% |
| XLF251219C00052000 | 2024-04-03 1:00PM EDT | 52.00 | 1.03 | 0.53 | 0.77 | 0.00 | - | 3 | 201 | 16.22% |
| XLF251219C00054000 | 2024-05-06 9:58AM EDT | 54.00 | 0.52 | 0.00 | 2.80 | 0.00 | - | 30 | 33 | 30.09% |
| XLF251219C00055000 | 2024-05-06 9:55AM EDT | 55.00 | 0.42 | 0.00 | 0.81 | 0.00 | - | 25 | 26 | 19.19% |
| XLF251219C00056000 | 2024-05-14 10:02AM EDT | 56.00 | 0.39 | 0.00 | 0.69 | 0.00 | - | 5 | 240 | 19.07% |
| XLF251219C00058000 | 2024-04-18 12:20PM EDT | 58.00 | 0.20 | 0.00 | 2.69 | 0.00 | - | 2 | 2 | 33.40% |
| XLF251219C00060000 | 2024-03-08 3:46PM EDT | 60.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 200 | 200 | 17.46% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219P00016000 | 2024-05-13 11:59AM EDT | 16.00 | 0.08 | 0.05 | 0.17 | 0.00 | - | 9 | 64 | 41.60% |
| XLF251219P00017000 | 2024-04-17 1:35PM EDT | 17.00 | 0.13 | 0.05 | 0.19 | 0.00 | - | 20 | 17 | 39.99% |
| XLF251219P00018000 | 2024-04-17 1:38PM EDT | 18.00 | 0.15 | 0.06 | 0.41 | 0.00 | - | 12 | 66 | 44.04% |
| XLF251219P00019000 | 2024-05-06 3:42PM EDT | 19.00 | 0.13 | 0.07 | 0.44 | 0.00 | - | 10 | 88 | 42.26% |
| XLF251219P00020000 | 2024-05-09 1:11PM EDT | 20.00 | 0.17 | 0.07 | 0.47 | 0.00 | - | 2 | 27,163 | 40.53% |
| XLF251219P00021000 | 2024-04-22 1:56PM EDT | 21.00 | 0.22 | 0.07 | 0.49 | 0.00 | - | 10 | 70 | 38.62% |
| XLF251219P00022000 | 2024-04-22 1:58PM EDT | 22.00 | 0.24 | 0.10 | 0.52 | 0.00 | - | 10 | 9 | 36.96% |
| XLF251219P00023000 | 2024-04-22 2:02PM EDT | 23.00 | 0.28 | 0.00 | 0.56 | 0.00 | - | 22 | 2,000 | 35.50% |
| XLF251219P00024000 | 2023-10-25 10:46AM EDT | 24.00 | 1.07 | 0.58 | 1.06 | 0.00 | - | 1 | 0 | 40.11% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 25.00 | 0.58 | 0.15 | 0.64 | 0.00 | - | 4 | 30,665 | 32.57% |
| XLF251219P00026000 | 2024-05-09 12:07PM EDT | 26.00 | 0.33 | 0.01 | 0.69 | 0.00 | - | 35 | 7,858 | 31.25% |
| XLF251219P00027000 | 2024-02-14 4:21PM EDT | 27.00 | 0.70 | 0.46 | 0.76 | 0.00 | - | 1 | 13,076 | 30.18% |
| XLF251219P00028000 | 2024-04-18 10:44AM EDT | 28.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 4,865 | 27.56% |
| XLF251219P00029000 | 2024-02-28 12:21PM EDT | 29.00 | 0.69 | 0.40 | 5.00 | 0.00 | - | 5 | 3,321 | 59.24% |
| XLF251219P00030000 | 2024-05-14 3:03PM EDT | 30.00 | 0.66 | 0.00 | 1.25 | 0.00 | - | 2,501 | 6,493 | 29.19% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 31.00 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 29.00% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 32.00 | 0.77 | 0.57 | 1.35 | 0.00 | - | 2 | 3,318 | 26.07% |
| XLF251219P00033000 | 2024-05-14 3:04PM EDT | 33.00 | 0.94 | 0.46 | 2.98 | 0.00 | - | 5,500 | 20,077 | 35.13% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 34.00 | 1.20 | 0.00 | 3.65 | 0.00 | - | 50 | 10,035 | 36.87% |
| XLF251219P00035000 | 2024-05-14 3:04PM EDT | 35.00 | 1.16 | 0.00 | 1.36 | 0.00 | - | 10,000 | 15,295 | 20.44% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 36.00 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 24.67% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 37.00 | 1.64 | 0.08 | 2.06 | 0.00 | - | 1 | 15,714 | 20.85% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 38.00 | 1.86 | 1.30 | 2.90 | 0.00 | - | 1 | 2,561 | 23.34% |
| XLF251219P00039000 | 2024-05-13 10:09AM EDT | 39.00 | 1.91 | 1.44 | 2.02 | 0.00 | - | 205 | 7,760 | 16.53% |
| XLF251219P00040000 | 2024-05-15 12:36PM EDT | 40.00 | 2.14 | 1.68 | 2.29 | -0.23 | -9.70% | 82 | 21,065 | 15.78% |
| XLF251219P00041000 | 2024-05-15 10:38AM EDT | 41.00 | 2.43 | 1.12 | 3.10 | -0.07 | -2.80% | 82 | 478 | 17.49% |
| XLF251219P00042000 | 2024-05-08 9:55AM EDT | 42.00 | 3.15 | 0.00 | 3.25 | 0.00 | - | 1 | 132 | 15.76% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 43.00 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 14.10% |
| XLF251219P00044000 | 2024-05-15 12:54PM EDT | 44.00 | 3.55 | 1.76 | 4.05 | -0.10 | -2.74% | 37 | 199 | 14.09% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 45.00 | 4.30 | 2.57 | 5.10 | 0.00 | - | 39 | 227 | 16.02% |
| XLF251219P00046000 | 2024-05-09 10:07AM EDT | 46.00 | 5.05 | 3.30 | 5.65 | 0.00 | - | 87 | 234 | 15.36% |
| XLF251219P00047000 | 2024-05-15 9:30AM EDT | 47.00 | 5.40 | 2.89 | 6.35 | -0.08 | -1.46% | 1 | 4 | 15.24% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 50.00 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 50.40% |
| XLF251219P00056000 | 2023-12-19 1:59PM EDT | 56.00 | 18.40 | 16.00 | 21.00 | 0.00 | - | - | 0 | 53.59% |
