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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00040000 | 2024-06-10 9:56AM EDT | 2024-06-14 | 1.34 | 1.35 | 1.70 | -0.31 | -18.79% | 6 | 42 | 52.34% |
| XLF240621C00040000 | 2024-06-10 4:14PM EDT | 2024-06-21 | 1.45 | 1.35 | 2.25 | -0.23 | -13.69% | 130 | 125,960 | 53.22% |
| XLF240628C00040000 | 2024-06-10 11:57AM EDT | 2024-06-28 | 1.39 | 1.39 | 1.68 | -0.38 | -21.47% | 2 | 474 | 24.02% |
| XLF240705C00040000 | 2024-06-10 12:07PM EDT | 2024-07-05 | 1.49 | 1.43 | 1.98 | -0.06 | -3.87% | 1 | 28 | 28.42% |
| XLF240712C00040000 | 2024-06-07 10:36AM EDT | 2024-07-12 | 1.81 | 1.29 | 2.15 | 0.00 | - | 1 | 1 | 28.98% |
| XLF240719C00040000 | 2024-06-10 10:49AM EDT | 2024-07-19 | 1.61 | 1.50 | 1.95 | -0.36 | -18.27% | 242 | 1,714 | 22.12% |
| XLF240816C00040000 | 2024-06-10 11:47AM EDT | 2024-08-16 | 1.94 | 1.77 | 2.45 | -0.20 | -9.35% | 234 | 1,342 | 24.61% |
| XLF240920C00040000 | 2024-06-10 10:54AM EDT | 2024-09-20 | 2.31 | 2.28 | 2.62 | -0.26 | -10.12% | 3 | 40,652 | 22.02% |
| XLF240930C00040000 | 2024-06-10 3:29PM EDT | 2024-09-30 | 2.43 | 2.19 | 2.51 | -0.21 | -7.95% | 7 | 266 | 19.73% |
| XLF241018C00040000 | 2024-06-07 2:14PM EDT | 2024-10-18 | 2.50 | 0.93 | 2.82 | -0.23 | -8.42% | 5 | 36 | 21.63% |
| XLF241115C00040000 | 2024-05-30 3:36PM EDT | 2024-11-15 | 2.84 | 2.67 | 3.85 | 0.00 | - | 100 | 869 | 29.52% |
| XLF241220C00040000 | 2024-06-10 2:20PM EDT | 2024-12-20 | 3.28 | 2.83 | 3.60 | +0.13 | +4.13% | 10,000 | 9,464 | 24.54% |
| XLF241231C00040000 | 2024-05-20 2:08PM EDT | 2024-12-31 | 3.95 | 2.72 | 3.70 | 0.00 | - | 2 | 38 | 24.71% |
| XLF250117C00040000 | 2024-06-10 1:26PM EDT | 2025-01-17 | 3.29 | 3.25 | 3.80 | +0.04 | +1.23% | 6 | 131,962 | 24.55% |
| XLF250321C00040000 | 2024-06-10 10:11AM EDT | 2025-03-21 | 3.90 | 2.96 | 4.40 | 0.00 | - | 129 | 471 | 25.93% |
| XLF250331C00040000 | 2024-05-29 1:01PM EDT | 2025-03-31 | 3.69 | 2.78 | 4.80 | 0.00 | - | 4 | 4 | 28.27% |
| XLF250620C00040000 | 2024-06-06 9:58AM EDT | 2025-06-20 | 4.75 | 3.45 | 6.50 | 0.00 | - | 1 | 7,222 | 35.56% |
| XLF251017C00040000 | 2024-05-30 10:46AM EDT | 2025-10-17 | 5.00 | 3.25 | 6.50 | 0.00 | - | 54 | 260 | 30.98% |
| XLF251219C00040000 | 2024-05-16 9:34AM EDT | 2025-12-19 | 6.50 | 5.00 | 7.20 | 0.00 | - | 1 | 11,077 | 32.74% |
| XLF260116C00040000 | 2024-06-06 10:07AM EDT | 2026-01-16 | 5.75 | 4.10 | 6.05 | 0.00 | - | 11 | 10,478 | 26.23% |
| XLF261218C00040000 | 2024-06-07 2:40PM EDT | 2026-12-18 | 7.29 | 6.25 | 8.95 | 0.00 | - | 1 | 8,156 | 32.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614P00040000 | 2024-06-10 2:13PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 38 | 1,720 | 23.05% |
| XLF240621P00040000 | 2024-06-10 3:20PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.10 | +0.01 | +20.00% | 1,904 | 150,320 | 18.16% |
| XLF240628P00040000 | 2024-06-10 2:49PM EDT | 2024-06-28 | 0.17 | 0.14 | 0.37 | +0.04 | +30.77% | 28 | 12,111 | 24.32% |
| XLF240705P00040000 | 2024-06-10 4:01PM EDT | 2024-07-05 | 0.20 | 0.10 | 0.21 | +0.03 | +17.65% | 16 | 271 | 15.87% |
| XLF240712P00040000 | 2024-06-10 1:15PM EDT | 2024-07-12 | 0.30 | 0.05 | 0.47 | +0.08 | +36.36% | 2 | 33 | 20.70% |
| XLF240719P00040000 | 2024-06-10 3:28PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.33 | +0.04 | +15.38% | 337 | 13,195 | 15.63% |
| XLF240816P00040000 | 2024-06-10 3:18PM EDT | 2024-08-16 | 0.43 | 0.22 | 0.54 | +0.02 | +4.88% | 2,760 | 5,097 | 15.45% |
| XLF240920P00040000 | 2024-06-10 1:49PM EDT | 2024-09-20 | 0.61 | 0.25 | 0.68 | 0.00 | - | 2,718 | 46,469 | 14.33% |
| XLF240930P00040000 | 2024-06-10 12:13PM EDT | 2024-09-30 | 0.71 | 0.45 | 1.23 | +0.06 | +9.23% | 5 | 25,206 | 20.22% |
| XLF241018P00040000 | 2024-06-10 12:57PM EDT | 2024-10-18 | 0.80 | 0.55 | 1.79 | +0.10 | +14.29% | 24 | 2,373 | 24.74% |
| XLF241115P00040000 | 2024-06-10 3:47PM EDT | 2024-11-15 | 0.95 | 0.73 | 1.04 | +0.06 | +6.74% | 331 | 13,820 | 15.14% |
| XLF241220P00040000 | 2024-06-10 2:20PM EDT | 2024-12-20 | 1.06 | 0.51 | 1.24 | +0.04 | +3.92% | 10,000 | 8,684 | 15.48% |
| XLF241231P00040000 | 2024-06-06 12:05PM EDT | 2024-12-31 | 1.15 | 0.89 | 1.34 | 0.00 | - | 1 | 134 | 15.92% |
| XLF250117P00040000 | 2024-06-10 11:49AM EDT | 2025-01-17 | 1.23 | 1.13 | 1.30 | +0.13 | +11.82% | 104 | 63,365 | 14.97% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 1.39 | 1.09 | 1.57 | 0.00 | - | 83 | 123 | 15.16% |
| XLF250331P00040000 | 2024-06-03 9:52AM EDT | 2025-03-31 | 1.42 | 1.28 | 1.53 | 0.00 | - | 5 | 20 | 14.62% |
| XLF250620P00040000 | 2024-06-07 12:24PM EDT | 2025-06-20 | 1.63 | 1.70 | 2.57 | 0.00 | - | 3,000 | 5,338 | 19.42% |
| XLF251017P00040000 | 2024-06-06 2:06PM EDT | 2025-10-17 | 2.14 | 1.78 | 4.00 | 0.00 | - | 1 | 70 | 24.63% |
| XLF251219P00040000 | 2024-06-10 12:15PM EDT | 2025-12-19 | 2.25 | 1.91 | 2.42 | -0.01 | -0.44% | 1 | 21,236 | 15.18% |
| XLF260116P00040000 | 2024-05-22 9:46AM EDT | 2026-01-16 | 2.31 | 2.00 | 2.63 | 0.00 | - | 213 | 8,777 | 15.86% |
| XLF261218P00040000 | 2024-06-05 3:49PM EDT | 2026-12-18 | 3.04 | 2.50 | 4.40 | 0.00 | - | 1 | 20 | 19.63% |
