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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00033000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 8.02 | 5.05 | 9.75 | 0.00 | - | 2 | 4 | 50.00% |
| XLF240621C00033000 | 2024-04-26 1:18PM EDT | 2024-06-21 | 8.22 | 5.40 | 10.00 | 0.00 | - | 2 | 22,285 | 102.64% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 2024-06-28 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 54.10% |
| XLF240719C00033000 | 2024-04-02 9:51AM EDT | 2024-07-19 | 9.19 | 5.20 | 10.00 | 0.00 | - | 4 | 9 | 82.47% |
| XLF240816C00033000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 8.40 | 8.15 | 8.25 | 0.00 | - | 8 | 47 | 42.68% |
| XLF240920C00033000 | 2024-04-12 12:19PM EDT | 2024-09-20 | 8.05 | 5.70 | 10.35 | 0.00 | - | 40 | 153 | 65.99% |
| XLF240930C00033000 | 2024-03-12 11:08AM EDT | 2024-09-30 | 8.70 | 7.70 | 8.50 | 0.00 | - | 1 | 15 | 39.60% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 2024-11-15 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 39.01% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 6.20 | 10.80 | 0.00 | - | 6 | 187 | 55.93% |
| XLF250117C00033000 | 2024-04-19 12:49PM EDT | 2025-01-17 | 8.70 | 6.00 | 10.50 | 0.00 | - | 4 | 2,553 | 50.06% |
| XLF250620C00033000 | 2024-02-23 3:59PM EDT | 2025-06-20 | 9.59 | 9.75 | 10.75 | 0.00 | - | 7 | 15 | 41.53% |
| XLF251219C00033000 | 2024-03-05 10:44AM EDT | 2025-12-19 | 10.40 | 11.20 | 11.95 | 0.00 | - | 5 | 9,008 | 41.86% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 2026-01-16 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 41.49% |
| XLF261218C00033000 | 2024-03-25 4:02PM EDT | 2026-12-18 | 12.30 | 11.70 | 13.55 | 0.00 | - | - | 10,000 | 40.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00033000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 201 | 61.72% |
| XLF240517P00033000 | 2024-04-30 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 1,676 | 50.00% |
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.14 | 0.00 | - | 200 | 70 | 99.12% |
| XLF240531P00033000 | 2024-04-15 2:29PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 90 | 59.86% |
| XLF240621P00033000 | 2024-05-01 11:22AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.20 | -0.01 | -25.00% | 2 | 139,115 | 38.87% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 2024-06-28 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 90.92% |
| XLF240719P00033000 | 2024-04-23 2:03PM EDT | 2024-07-19 | 0.09 | 0.00 | 1.08 | 0.00 | - | 3 | 755 | 53.71% |
| XLF240816P00033000 | 2024-04-29 10:46AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.31 | 0.00 | - | 1 | 56 | 30.13% |
| XLF240920P00033000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 0.23 | 0.09 | 0.36 | 0.00 | - | 32 | 16,293 | 27.30% |
| XLF240930P00033000 | 2024-04-12 3:46PM EDT | 2024-09-30 | 0.31 | 0.02 | 0.66 | 0.00 | - | 20 | 422 | 32.08% |
| XLF241018P00033000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 0.31 | 0.00 | 2.33 | 0.00 | - | - | 1 | 52.56% |
| XLF241115P00033000 | 2024-04-26 9:36AM EDT | 2024-11-15 | 0.28 | 0.00 | 0.47 | 0.00 | - | 208 | 3,374 | 25.07% |
| XLF241220P00033000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 0.35 | 0.06 | 0.55 | 0.00 | - | 112 | 691 | 24.32% |
| XLF241231P00033000 | 2024-01-17 4:06PM EDT | 2024-12-31 | 0.99 | 0.37 | 0.80 | 0.00 | - | 1 | 49 | 27.15% |
| XLF250117P00033000 | 2024-04-26 3:24PM EDT | 2025-01-17 | 0.37 | 0.32 | 0.61 | 0.00 | - | 1 | 29,029 | 23.80% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 2025-03-21 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 24.76% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 0.75 | 0.00 | 1.50 | 0.00 | - | 4 | 6,344 | 27.05% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 22.36% |
| XLF251219P00033000 | 2024-03-07 3:19PM EDT | 2025-12-19 | 1.14 | 0.00 | 1.81 | 0.00 | - | 1 | 20,077 | 24.67% |
| XLF260116P00033000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 1.12 | 0.87 | 1.35 | 0.00 | - | 5,000 | 19,455 | 21.02% |
| XLF261218P00033000 | 2024-04-11 10:11AM EDT | 2026-12-18 | 1.70 | 0.37 | 1.81 | 0.00 | - | 1 | 14 | 19.45% |
