The 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：
拍板:33.00
認購期權範圍2024年6月14日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00033000 | 2024-06-05 11:43AM EDT | 2024-06-21 | 8.30 | 7.20 | 9.55 | 0.00 | - | 1 | 22,224 | 66.80% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 2024-06-28 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 155.76% |
| XLF240719C00033000 | 2024-06-05 11:43AM EDT | 2024-07-19 | 8.32 | 8.30 | 10.80 | 0.00 | - | 1 | 2 | 84.57% |
| XLF240816C00033000 | 2024-05-31 12:47PM EDT | 2024-08-16 | 8.40 | 7.00 | 9.65 | 0.00 | - | 2 | 59 | 67.04% |
| XLF240920C00033000 | 2024-05-14 12:05PM EDT | 2024-09-20 | 9.34 | 8.65 | 9.90 | 0.00 | - | 1 | 154 | 58.74% |
| XLF240930C00033000 | 2024-05-24 11:26AM EDT | 2024-09-30 | 9.06 | 7.35 | 10.50 | 0.00 | - | 1 | 15 | 65.36% |
| XLF241115C00033000 | 2024-06-04 10:41AM EDT | 2024-11-15 | 9.00 | 8.85 | 9.90 | 0.00 | - | 46 | 47 | 47.29% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 9.30 | 11.55 | 0.00 | - | 6 | 187 | 61.52% |
| XLF250117C00033000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 10.04 | 7.25 | 10.45 | 0.00 | - | 4 | 2,550 | 46.09% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 10.05 | 8.05 | 12.05 | 0.00 | - | 3 | 18 | 48.05% |
| XLF251219C00033000 | 2024-06-05 3:02PM EDT | 2025-12-19 | 10.81 | 10.05 | 12.15 | 0.00 | - | 2 | 9,006 | 40.06% |
| XLF260116C00033000 | 2024-06-10 2:47PM EDT | 2026-01-16 | 10.60 | 8.90 | 12.95 | +1.50 | +16.48% | 10 | 46 | 43.96% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 12.50 | 10.90 | 13.55 | 0.00 | - | 4 | 10,000 | 37.92% |
認沽盤範圍2024年6月14日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00033000 | 2024-06-10 2:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 128,900 | 51.56% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 2024-06-28 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 166.50% |
| XLF240719P00033000 | 2024-05-21 9:35AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.24 | 0.00 | - | 317 | 1,083 | 49.71% |
| XLF240816P00033000 | 2024-06-07 3:55PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.46 | 0.00 | - | 10 | 69 | 45.70% |
| XLF240920P00033000 | 2024-06-07 10:51AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.29 | 0.00 | - | 40 | 16,287 | 32.57% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.66 | 0.00 | - | 1 | 422 | 39.82% |
| XLF241018P00033000 | 2024-05-29 3:41PM EDT | 2024-10-18 | 0.14 | 0.01 | 0.57 | 0.00 | - | 60 | 89 | 35.21% |
| XLF241115P00033000 | 2024-05-08 2:07PM EDT | 2024-11-15 | 0.18 | 0.01 | 0.22 | 0.00 | - | 1 | 3,373 | 24.41% |
| XLF241220P00033000 | 2024-06-05 10:17AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.98 | 0.00 | - | 5 | 694 | 35.08% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 2024-12-31 | 0.33 | 0.16 | 0.47 | 0.00 | - | 1 | 49 | 26.49% |
| XLF250117P00033000 | 2024-06-10 11:24AM EDT | 2025-01-17 | 0.27 | 0.26 | 0.46 | +0.03 | +12.50% | 127 | 29,525 | 25.29% |
| XLF250321P00033000 | 2024-05-29 3:47PM EDT | 2025-03-21 | 0.40 | 0.00 | 1.39 | 0.00 | - | 966 | 1,720 | 33.40% |
| XLF250331P00033000 | 2024-05-16 3:07PM EDT | 2025-03-31 | 0.37 | 0.11 | 0.60 | 0.00 | - | - | 415 | 23.88% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 0.75 | 0.00 | 0.81 | 0.00 | - | 4 | 6,344 | 23.46% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 24.62% |
| XLF251219P00033000 | 2024-05-20 10:19AM EDT | 2025-12-19 | 0.91 | 0.19 | 5.00 | 0.00 | - | 5 | 20,079 | 47.36% |
| XLF260116P00033000 | 2024-05-14 11:55AM EDT | 2026-01-16 | 0.96 | 0.63 | 1.40 | 0.00 | - | 57 | 19,458 | 23.37% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 2026-12-18 | 1.33 | 0.00 | 1.90 | 0.00 | - | 1 | 15 | 21.41% |
