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:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00034000 | 2024-04-30 9:32AM EDT | 2024-05-03 | 6.57 | 0.00 | 0.00 | 0.00 | - | 100 | 60 | 0.00% |
| XLF240510C00034000 | 2024-04-30 9:32AM EDT | 2024-05-10 | 6.59 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| XLF240517C00034000 | 2024-04-29 3:15PM EDT | 2024-05-17 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| XLF240621C00034000 | 2024-05-01 10:16AM EDT | 2024-06-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 10,051 | 0.00% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 54.86% |
| XLF240920C00034000 | 2024-04-17 12:42PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 526 | 0.00% |
| XLF240930C00034000 | 2024-01-09 2:30PM EDT | 2024-09-30 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 24 | 630 | 0.00% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 34.86% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 57.18% |
| XLF250117C00034000 | 2024-04-17 1:16PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3,338 | 0.00% |
| XLF250620C00034000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 40.17% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 41.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,451 | 4,322 | 50.00% |
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 1,454 | 25.00% |
| XLF240517P00034000 | 2024-04-30 2:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,104 | 25.00% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 12.50% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| XLF240621P00034000 | 2024-05-01 2:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 49,133 | 12.50% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 12.50% |
| XLF240719P00034000 | 2024-04-30 10:21AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 14,059 | 12.50% |
| XLF240816P00034000 | 2024-04-30 3:30PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 2,222 | 6.25% |
| XLF240920P00034000 | 2024-04-30 11:44AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 107 | 20,360 | 6.25% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 6.25% |
| XLF241018P00034000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| XLF241115P00034000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 6.25% |
| XLF241220P00034000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 7,360 | 6.25% |
| XLF241231P00034000 | 2024-04-18 12:34PM EDT | 2024-12-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| XLF250117P00034000 | 2024-04-30 10:40AM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 20,670 | 6.25% |
| XLF250321P00034000 | 2024-04-23 2:22PM EDT | 2025-03-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 3.13% |
| XLF250620P00034000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6,769 | 3.13% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| XLF251219P00034000 | 2024-04-03 3:17PM EDT | 2025-12-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 189 | 10,021 | 3.13% |
| XLF260116P00034000 | 2024-04-25 2:00PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 40 | 321 | 3.13% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 2026-12-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
