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：
拍板:31.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00031000 | 2024-01-16 2:16PM EDT | 2024-05-17 | 6.90 | 7.95 | 10.05 | 0.00 | - | - | 0 | 121.29% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 10.20 | 7.40 | 12.00 | 0.00 | - | 2 | 232 | 54.88% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 2024-06-28 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240920C00031000 | 2024-03-07 4:49PM EDT | 2024-09-20 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 61.21% |
| XLF240930C00031000 | 2024-01-31 3:08PM EDT | 2024-09-30 | 9.10 | 7.60 | 11.75 | 0.00 | - | 1 | 3 | 65.43% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 11.08 | 8.00 | 12.50 | 0.00 | - | 15 | 2,937 | 57.57% |
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 2025-03-21 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 51.66% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 2025-06-20 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 58.04% |
| XLF251017C00031000 | 2023-10-31 1:56PM EDT | 2025-10-17 | 5.55 | 5.50 | 10.50 | 0.00 | - | 10 | 11 | 25.12% |
| XLF251219C00031000 | 2024-04-15 12:15PM EDT | 2025-12-19 | 12.00 | 9.75 | 12.65 | 0.00 | - | 25 | 13,151 | 39.04% |
| XLF260116C00031000 | 2024-04-01 9:38AM EDT | 2026-01-16 | 15.05 | 11.15 | 12.15 | 0.00 | - | 1 | 30 | 34.90% |
| XLF261218C00031000 | 2024-04-03 11:09AM EDT | 2026-12-18 | 13.04 | 10.90 | 15.25 | -1.11 | -7.84% | 19 | 3 | 43.88% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00031000 | 2024-04-12 3:08PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 156.84% |
| XLF240517P00031000 | 2024-04-25 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 381 | 51.56% |
| XLF240531P00031000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 86.13% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.64 | 0.00 | - | 1 | 13,223 | 54.00% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 2024-06-28 | 0.04 | 0.00 | 2.16 | 0.00 | - | 1 | 129 | 74.76% |
| XLF240719P00031000 | 2024-04-18 1:05PM EDT | 2024-07-19 | 0.09 | 0.00 | 1.06 | 0.00 | - | 35 | 321 | 50.15% |
| XLF240816P00031000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 666 | 35.74% |
| XLF240920P00031000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.31 | 0.00 | - | 24 | 7,899 | 32.13% |
| XLF240930P00031000 | 2024-03-04 10:30AM EDT | 2024-09-30 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 266 | 26.47% |
| XLF241115P00031000 | 2024-04-10 3:07PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.39 | 0.00 | - | 34 | 895 | 28.96% |
| XLF241220P00031000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.64 | 0.00 | - | 10 | 9,941 | 31.01% |
| XLF241231P00031000 | 2024-04-29 10:04AM EDT | 2024-12-31 | 0.25 | 0.00 | 1.29 | 0.00 | - | 12 | 273 | 39.11% |
| XLF250117P00031000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 0.28 | 0.00 | 0.95 | -0.01 | -3.45% | 294 | 46,171 | 33.59% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 0.38 | 0.10 | 2.51 | 0.00 | - | - | 10 | 45.95% |
| XLF250620P00031000 | 2024-04-26 2:28PM EDT | 2025-06-20 | 0.52 | 0.00 | 5.00 | 0.00 | - | 10 | 567 | 60.06% |
| XLF251017P00031000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 1.32 | 0.95 | 1.41 | 0.00 | - | 2 | 12 | 27.43% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 2025-12-19 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 26.40% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 0.89 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 22.12% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 1.31 | 0.00 | 2.51 | 0.00 | - | 500 | 501 | 26.69% |
