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4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00017000 | 2024-02-22 10:38AM EDT | 17.00 | 22.95 | 22.20 | 25.85 | 0.00 | - | 1 | 0 | 1,434.38% |
| XLF240419C00018000 | 2023-11-14 3:10PM EDT | 18.00 | 16.65 | 19.60 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| XLF240419C00020000 | 2024-04-15 3:09PM EDT | 20.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240419C00022000 | 2023-11-14 3:10PM EDT | 22.00 | 12.75 | 15.35 | 17.10 | 0.00 | - | - | 1 | 0.00% |
| XLF240419C00025000 | 2024-01-02 1:48PM EDT | 25.00 | 13.00 | 13.80 | 14.55 | 0.00 | - | 1 | 9 | 0.00% |
| XLF240419C00027000 | 2024-03-12 1:47PM EDT | 27.00 | 13.85 | 12.95 | 14.45 | 0.00 | - | 1 | 2 | 697.27% |
| XLF240419C00028000 | 2024-03-14 3:51PM EDT | 28.00 | 12.80 | 12.00 | 12.30 | 0.00 | - | 9 | 10 | 485.94% |
| XLF240419C00029000 | 2024-03-28 1:52PM EDT | 29.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240419C00030000 | 2024-04-10 1:31PM EDT | 30.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLF240419C00031000 | 2024-02-06 2:29PM EDT | 31.00 | 7.99 | 8.00 | 11.70 | 0.00 | - | 1 | 347 | 541.02% |
| XLF240419C00032000 | 2024-04-08 1:32PM EDT | 32.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240419C00033000 | 2024-04-17 3:14PM EDT | 33.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240419C00034000 | 2024-04-17 3:30PM EDT | 34.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240419C00035000 | 2024-04-18 3:51PM EDT | 35.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLF240419C00035500 | 2024-04-16 2:27PM EDT | 35.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| XLF240419C00036000 | 2024-04-18 2:54PM EDT | 36.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| XLF240419C00037000 | 2024-04-18 3:30PM EDT | 37.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLF240419C00038000 | 2024-04-18 12:27PM EDT | 38.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| XLF240419C00038500 | 2024-04-16 2:30PM EDT | 38.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLF240419C00039000 | 2024-04-18 3:41PM EDT | 39.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLF240419C00039500 | 2024-04-18 3:58PM EDT | 39.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 0.00% |
| XLF240419C00040000 | 2024-04-18 3:59PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13,104 | 0 | 3.13% |
| XLF240419C00040500 | 2024-04-18 4:10PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 12.50% |
| XLF240419C00041000 | 2024-04-18 3:59PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,223 | 0 | 12.50% |
| XLF240419C00041500 | 2024-04-18 3:51PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| XLF240419C00042000 | 2024-04-18 12:48PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XLF240419C00042500 | 2024-04-16 10:23AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XLF240419C00043000 | 2024-04-17 1:46PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLF240419C00043500 | 2024-04-15 12:48PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240419C00044000 | 2024-04-15 3:29PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240419C00045000 | 2024-04-15 11:41AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419C00046000 | 2024-04-02 9:48AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| XLF240419C00047000 | 2024-03-28 3:30PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240419C00048000 | 2024-04-15 9:48AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419C00049000 | 2024-03-05 10:46AM EDT | 49.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 190.63% |
| XLF240419C00050000 | 2024-03-01 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 200.00% |
認沽盤範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00017000 | 2023-12-15 11:09AM EDT | 17.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 4,000 | 831.25% |
| XLF240419P00018000 | 2023-11-13 11:46AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 480 | 525.00% |
| XLF240419P00019000 | 2023-12-26 4:29PM EDT | 19.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 23 | 609.38% |
| XLF240419P00020000 | 2023-12-15 1:12PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 568.75% |
| XLF240419P00021000 | 2023-11-29 11:27AM EDT | 21.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 5 | 487.50% |
| XLF240419P00023000 | 2024-01-08 3:22PM EDT | 23.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 30 | 585.94% |
| XLF240419P00024000 | 2024-04-17 9:31AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419P00025000 | 2024-04-17 12:14PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF240419P00026000 | 2024-04-17 9:31AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| XLF240419P00027000 | 2024-04-17 9:31AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240419P00028000 | 2024-04-17 9:31AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419P00029000 | 2024-04-18 9:31AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419P00030000 | 2024-04-12 11:32AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XLF240419P00031000 | 2024-04-11 9:44AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XLF240419P00032000 | 2024-04-18 9:31AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| XLF240419P00033000 | 2024-04-12 3:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF240419P00034000 | 2024-04-16 9:41AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419P00035000 | 2024-04-18 11:22AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLF240419P00035500 | 2024-04-02 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| XLF240419P00036000 | 2024-04-17 3:51PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419P00036500 | 2024-04-16 12:32PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| XLF240419P00037000 | 2024-04-17 12:30PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF240419P00037500 | 2024-04-17 9:31AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLF240419P00038000 | 2024-04-18 9:52AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240419P00038500 | 2024-04-18 3:45PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLF240419P00039000 | 2024-04-18 4:08PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 12.50% |
| XLF240419P00039500 | 2024-04-18 4:00PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,879 | 0 | 6.25% |
| XLF240419P00040000 | 2024-04-18 3:57PM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16,770 | 0 | 0.00% |
| XLF240419P00040500 | 2024-04-18 3:46PM EDT | 40.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4,080 | 0 | 0.00% |
| XLF240419P00041000 | 2024-04-18 3:57PM EDT | 41.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 0.00% |
| XLF240419P00041500 | 2024-04-18 3:39PM EDT | 41.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF240419P00042000 | 2024-04-18 3:01PM EDT | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 0.00% |
| XLF240419P00042500 | 2024-04-17 3:41PM EDT | 42.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| XLF240419P00043000 | 2024-04-17 3:41PM EDT | 43.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| XLF240419P00043500 | 2024-03-27 10:43AM EDT | 43.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240419P00044000 | 2024-04-03 11:26AM EDT | 44.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240419P00045000 | 2024-04-18 3:01PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| XLF240419P00050000 | 2024-03-04 3:34PM EDT | 50.00 | 9.65 | 7.80 | 9.75 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240419P00051000 | 2024-04-09 12:12PM EDT | 51.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240419P00054000 | 2024-04-17 2:42PM EDT | 54.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
