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
市前：
拍板:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 2024-05-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240510C00032000 | 2024-04-26 9:56AM EDT | 2024-05-10 | 9.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240517C00032000 | 2024-04-05 10:26AM EDT | 2024-05-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621C00032000 | 2024-04-24 2:12PM EDT | 2024-06-21 | 9.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 2024-06-28 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 103.76% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 2024-07-19 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 57.42% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 45.90% |
| XLF240920C00032000 | 2024-04-15 1:10PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 2024-09-30 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 44.87% |
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 2024-11-15 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 18.46% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 2024-12-20 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 17.04% |
| XLF250117C00032000 | 2024-04-12 11:32AM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF250620C00032000 | 2023-11-27 3:55PM EDT | 2025-06-20 | 6.40 | 8.15 | 10.35 | 0.00 | - | 1 | 1,305 | 33.58% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 2025-10-17 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 39.93% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 10.77 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 2026-01-16 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF261218C00032000 | 2024-01-19 11:14AM EDT | 2026-12-18 | 9.30 | 9.00 | 13.50 | 0.00 | - | 12 | 13 | 37.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00032000 | 2024-04-24 10:03AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLF240517P00032000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLF240621P00032000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240628P00032000 | 2024-04-19 11:55AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLF240719P00032000 | 2024-04-22 2:44PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XLF240816P00032000 | 2024-04-30 12:32PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| XLF240920P00032000 | 2024-04-26 10:57AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| XLF240930P00032000 | 2024-03-15 10:28AM EDT | 2024-09-30 | 0.21 | 0.04 | 0.47 | 0.00 | - | 10 | 215 | 31.74% |
| XLF241018P00032000 | 2024-04-30 4:09PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLF241115P00032000 | 2024-04-29 10:53AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241220P00032000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241231P00032000 | 2024-05-01 2:56PM EDT | 2024-12-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| XLF250117P00032000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250620P00032000 | 2024-04-23 3:04PM EDT | 2025-06-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 2025-12-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF260116P00032000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
