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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116C00017000 | 2024-05-14 2:10PM EDT | 17.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00019000 | 2023-11-30 11:10AM EDT | 19.00 | 17.93 | 18.55 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| XLF260116C00020000 | 2024-04-04 10:32AM EDT | 20.00 | 22.75 | 19.00 | 24.00 | 0.00 | - | 1 | 101 | 58.72% |
| XLF260116C00024000 | 2023-12-18 12:55PM EDT | 24.00 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 0.00% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF260116C00027000 | 2024-05-15 10:18AM EDT | 27.00 | 16.82 | 0.00 | 0.00 | +5.52 | +48.85% | - | 0 | 0.00% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 28.00 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 28.22% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 29.00 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 34.44% |
| XLF260116C00030000 | 2024-05-08 12:56PM EDT | 30.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00031000 | 2024-04-01 9:38AM EDT | 31.00 | 15.05 | 11.15 | 12.15 | 0.00 | - | 1 | 30 | 24.20% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 32.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 33.00 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 33.63% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 34.00 | 9.61 | 9.25 | 11.85 | 0.00 | - | 3 | 177 | 36.12% |
| XLF260116C00035000 | 2024-05-13 3:31PM EDT | 35.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF260116C00036000 | 2024-05-14 9:52AM EDT | 36.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| XLF260116C00037000 | 2024-05-15 10:27AM EDT | 37.00 | 8.60 | 0.00 | 0.00 | +0.30 | +3.61% | 8 | 0 | 0.00% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 38.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLF260116C00039000 | 2024-04-26 1:56PM EDT | 39.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF260116C00040000 | 2024-05-15 3:24PM EDT | 40.00 | 7.30 | 0.00 | 0.00 | +1.00 | +15.87% | 5 | 0 | 0.00% |
| XLF260116C00041000 | 2024-05-14 3:58PM EDT | 41.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF260116C00042000 | 2024-05-13 1:29PM EDT | 42.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00043000 | 2024-05-15 1:18PM EDT | 43.00 | 4.50 | 0.00 | 0.00 | +0.58 | +14.80% | 2 | 0 | 0.39% |
| XLF260116C00044000 | 2024-05-07 12:12PM EDT | 44.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| XLF260116C00045000 | 2024-05-09 3:50PM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLF260116C00050000 | 2024-05-13 1:10PM EDT | 50.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XLF260116C00055000 | 2024-05-10 3:46PM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF260116C00060000 | 2024-05-02 3:46PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116P00017000 | 2024-04-30 10:10AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF260116P00018000 | 2024-05-06 3:52PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF260116P00019000 | 2024-05-07 12:49PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF260116P00020000 | 2024-03-25 9:30AM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 36,890 | 12.50% |
| XLF260116P00024000 | 2024-03-13 11:09AM EDT | 24.00 | 0.38 | 0.41 | 0.46 | 0.00 | - | 1 | 10,311 | 31.08% |
| XLF260116P00025000 | 2024-05-07 12:49PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF260116P00026000 | 2024-03-22 3:07PM EDT | 26.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 20,500 | 61,207 | 33.64% |
| XLF260116P00027000 | 2024-03-25 10:29AM EDT | 27.00 | 0.49 | 0.51 | 0.57 | 0.00 | - | 1 | 1,534 | 27.17% |
| XLF260116P00028000 | 2024-05-07 12:49PM EDT | 28.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF260116P00029000 | 2024-05-14 12:59PM EDT | 29.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF260116P00030000 | 2024-05-13 2:52PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 31.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF260116P00032000 | 2024-05-14 4:00PM EDT | 32.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| XLF260116P00033000 | 2024-05-14 11:55AM EDT | 33.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| XLF260116P00034000 | 2024-05-15 11:42AM EDT | 34.00 | 1.01 | 0.00 | 0.00 | -0.11 | -9.82% | 170 | 0 | 3.13% |
| XLF260116P00035000 | 2024-05-08 2:28PM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| XLF260116P00036000 | 2024-04-29 12:04PM EDT | 36.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 37.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 38.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 39.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF260116P00040000 | 2024-05-08 1:28PM EDT | 40.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| XLF260116P00041000 | 2024-05-15 9:41AM EDT | 41.00 | 2.40 | 0.00 | 0.00 | -0.25 | -9.43% | 63 | 0 | 0.78% |
| XLF260116P00042000 | 2024-05-15 10:30AM EDT | 42.00 | 2.93 | 0.00 | 0.00 | -0.04 | -1.35% | 1 | 0 | 0.10% |
| XLF260116P00043000 | 2024-05-15 3:00PM EDT | 43.00 | 3.20 | 0.00 | 0.00 | -0.05 | -1.54% | 4 | 0 | 0.00% |
| XLF260116P00044000 | 2024-05-15 12:43PM EDT | 44.00 | 3.55 | 0.00 | 0.00 | -0.25 | -6.58% | 86 | 0 | 0.00% |
| XLF260116P00045000 | 2024-05-15 12:42PM EDT | 45.00 | 4.05 | 0.00 | 0.00 | -0.30 | -6.90% | 84 | 0 | 0.00% |
| XLF260116P00050000 | 2024-05-07 9:44AM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
