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12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218C00020000 | 2024-04-19 9:34AM EDT | 20.00 | 21.58 | 21.00 | 26.00 | 0.00 | - | 2 | 2 | 64.06% |
| XLF261218C00026000 | 2024-05-10 11:50AM EDT | 26.00 | 17.91 | 16.00 | 21.00 | 0.00 | - | 4 | 2 | 53.13% |
| XLF261218C00028000 | 2024-02-06 4:13PM EDT | 28.00 | 13.89 | 12.50 | 17.50 | 0.00 | - | - | 8 | 39.37% |
| XLF261218C00030000 | 2024-05-15 3:30PM EDT | 30.00 | 15.50 | 12.50 | 17.50 | +2.00 | +14.81% | 3 | 76 | 45.76% |
| XLF261218C00031000 | 2024-05-01 11:20AM EDT | 31.00 | 13.04 | 13.10 | 17.00 | 0.00 | - | 19 | 22 | 45.91% |
| XLF261218C00032000 | 2024-05-15 11:06AM EDT | 32.00 | 13.55 | 12.65 | 15.60 | +4.25 | +45.70% | 1 | 13 | 41.57% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 33.00 | 12.50 | 12.45 | 13.85 | 0.00 | - | 4 | 10,000 | 35.76% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 34.00 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 35.73% |
| XLF261218C00035000 | 2024-05-10 1:22PM EDT | 35.00 | 11.35 | 9.40 | 13.75 | +0.15 | +1.34% | 1 | 10,024 | 40.06% |
| XLF261218C00036000 | 2024-05-03 9:30AM EDT | 36.00 | 9.95 | 9.40 | 10.80 | 0.00 | - | 1 | 2,268 | 29.36% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 37.00 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 33.26% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 38.00 | 9.25 | 6.80 | 8.10 | 0.00 | - | 1 | 127 | 22.52% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 39.00 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 25.83% |
| XLF261218C00040000 | 2024-05-14 11:38AM EDT | 40.00 | 7.65 | 6.55 | 10.50 | 0.00 | - | 10 | 8,142 | 35.97% |
| XLF261218C00041000 | 2024-05-10 12:15PM EDT | 41.00 | 7.30 | 5.30 | 8.70 | 0.00 | - | 5 | 123 | 30.59% |
| XLF261218C00042000 | 2024-05-15 1:08PM EDT | 42.00 | 6.70 | 5.30 | 9.00 | +0.07 | +1.06% | 6 | 14,187 | 33.32% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 43.00 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 25.57% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 44.00 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 30.55% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 45.00 | 4.52 | 2.91 | 5.25 | 0.00 | - | 2 | 343 | 23.57% |
| XLF261218C00050000 | 2024-05-10 9:42AM EDT | 50.00 | 2.88 | 2.28 | 3.40 | 0.00 | - | 5 | 371 | 22.39% |
| XLF261218C00055000 | 2024-05-14 10:10AM EDT | 55.00 | 1.46 | 1.00 | 2.00 | 0.00 | - | 12 | 223 | 21.01% |
| XLF261218C00060000 | 2024-04-12 9:41AM EDT | 60.00 | 0.68 | 0.36 | 1.50 | 0.00 | - | 1 | 12 | 22.06% |
認沽盤範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218P00020000 | 2024-05-09 2:23PM EDT | 20.00 | 0.31 | 0.25 | 0.60 | 0.00 | - | 1 | 94 | 33.77% |
| XLF261218P00025000 | 2024-04-17 10:55AM EDT | 25.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | 52 | 164 | 57.04% |
| XLF261218P00026000 | 2024-04-19 2:14PM EDT | 26.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 4 | 10 | 28.74% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 27.00 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 51.58% |
| XLF261218P00028000 | 2024-05-14 2:21PM EDT | 28.00 | 0.76 | 0.37 | 3.10 | 0.00 | - | 1 | 401 | 38.11% |
| XLF261218P00029000 | 2024-04-23 10:27AM EDT | 29.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 52 | 24.16% |
| XLF261218P00030000 | 2024-05-06 3:18PM EDT | 30.00 | 1.05 | 0.00 | 2.50 | 0.00 | - | 2 | 7 | 30.62% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 31.00 | 1.31 | 1.00 | 1.13 | 0.00 | - | 500 | 501 | 20.58% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 33.00 | 1.33 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 20.11% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 34.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 35.00 | 0.22 | 0.00 | 2.60 | 0.00 | - | 3,000 | 5,029 | 22.19% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 36.00 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 18.92% |
| XLF261218P00037000 | 2024-05-15 2:24PM EDT | 37.00 | 2.04 | 0.08 | 5.00 | -0.94 | -31.54% | 49 | 76 | 29.02% |
| XLF261218P00038000 | 2024-05-13 9:47AM EDT | 38.00 | 2.28 | 0.07 | 5.00 | 0.00 | - | 1 | 3 | 27.00% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 39.00 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 26.98% |
| XLF261218P00040000 | 2024-05-14 2:39PM EDT | 40.00 | 2.93 | 0.50 | 5.00 | 0.00 | - | 2 | 19 | 22.99% |
| XLF261218P00041000 | 2024-05-07 10:44AM EDT | 41.00 | 3.35 | 1.83 | 5.50 | 0.00 | - | 1 | 10 | 22.87% |
| XLF261218P00042000 | 2024-05-15 10:07AM EDT | 42.00 | 3.38 | 2.03 | 6.00 | -0.66 | -16.34% | 10 | 754 | 22.66% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 44.00 | 4.80 | 1.50 | 5.30 | 0.00 | - | 1 | 1 | 15.71% |
| XLF261218P00045000 | 2024-05-10 1:04PM EDT | 45.00 | 6.00 | 2.00 | 5.75 | 0.00 | - | 1 | 14 | 15.03% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 50.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 27.29% |
