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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00035000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 5.89 | 3.00 | 7.50 | 0.00 | - | 2 | 4 | 388.28% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 2024-05-17 | 5.30 | 3.20 | 8.00 | 0.00 | - | 1 | 209 | 56.06% |
| XLF240621C00035000 | 2024-04-24 10:34AM EDT | 2024-06-21 | 6.47 | 3.55 | 8.00 | 0.00 | - | 1 | 42,375 | 86.96% |
| XLF240628C00035000 | 2024-04-30 2:24PM EDT | 2024-06-28 | 5.89 | 3.30 | 8.00 | 0.00 | - | 1 | 480 | 81.54% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 6.05 | 3.50 | 8.30 | 0.00 | - | 1 | 486 | 74.63% |
| XLF240816C00035000 | 2024-04-19 1:11PM EDT | 2024-08-16 | 6.10 | 3.50 | 8.35 | 0.00 | - | 2 | 61 | 64.82% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 2024-09-20 | 5.85 | 4.00 | 8.60 | 0.00 | - | 1 | 6,751 | 59.20% |
| XLF240930C00035000 | 2024-03-14 1:27PM EDT | 2024-09-30 | 6.87 | 5.50 | 7.30 | 0.00 | - | 1 | 336 | 42.16% |
| XLF241018C00035000 | 2024-04-25 11:57AM EDT | 2024-10-18 | 6.75 | 5.50 | 7.00 | 0.00 | - | 1 | 26 | 36.43% |
| XLF241115C00035000 | 2024-04-29 11:46AM EDT | 2024-11-15 | 7.04 | 6.35 | 6.80 | 0.00 | - | 1 | 73 | 31.57% |
| XLF241220C00035000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 7.00 | 6.50 | 9.00 | 0.00 | - | 20 | 82 | 49.85% |
| XLF250117C00035000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 6.95 | 4.65 | 8.00 | -0.12 | -1.70% | 1 | 28,150 | 38.43% |
| XLF250321C00035000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 7.35 | 6.25 | 9.60 | 0.00 | - | 15 | 192 | 46.88% |
| XLF250620C00035000 | 2024-05-01 11:00AM EDT | 2025-06-20 | 8.00 | 5.55 | 10.50 | -0.13 | -1.60% | 3 | 5,696 | 47.47% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 19.54% |
| XLF251219C00035000 | 2024-04-26 9:34AM EDT | 2025-12-19 | 9.15 | 6.50 | 9.15 | 0.00 | - | 4 | 12,908 | 31.98% |
| XLF260116C00035000 | 2024-04-26 10:39AM EDT | 2026-01-16 | 9.35 | 6.55 | 11.40 | 0.00 | - | 2 | 491 | 43.60% |
| XLF261218C00035000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 11.00 | 7.85 | 12.15 | 0.00 | - | 1 | 11,033 | 38.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00035000 | 2024-04-25 3:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,587 | 1,997 | 78.13% |
| XLF240510P00035000 | 2024-05-01 11:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,393 | 435 | 40.63% |
| XLF240517P00035000 | 2024-05-01 11:57AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.80 | +0.01 | +50.00% | 5 | 1,848 | 65.63% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 2024-05-24 | 0.08 | 0.00 | 2.16 | 0.00 | - | - | 115 | 80.76% |
| XLF240531P00035000 | 2024-04-18 11:22AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 4 | 51.76% |
| XLF240621P00035000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.20 | -0.02 | -25.00% | 50 | 57,401 | 29.83% |
| XLF240628P00035000 | 2024-04-29 9:41AM EDT | 2024-06-28 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 402 | 51.27% |
| XLF240719P00035000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 0.10 | 0.05 | 1.12 | -0.03 | -23.08% | 10 | 6,378 | 44.31% |
| XLF240816P00035000 | 2024-04-30 2:43PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.37 | 0.00 | - | 38 | 3,102 | 24.73% |
| XLF240920P00035000 | 2024-04-30 12:01PM EDT | 2024-09-20 | 0.23 | 0.00 | 1.25 | 0.00 | - | 16 | 107,744 | 34.82% |
| XLF240930P00035000 | 2024-04-01 3:26PM EDT | 2024-09-30 | 0.28 | 0.00 | 1.13 | 0.00 | - | 3 | 16 | 32.08% |
| XLF241018P00035000 | 2024-04-30 10:12AM EDT | 2024-10-18 | 0.31 | 0.00 | 0.47 | 0.00 | - | 10 | 81 | 21.29% |
| XLF241115P00035000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 0.37 | 0.00 | 0.54 | -0.02 | -5.13% | 6,410 | 22,458 | 20.73% |
| XLF241220P00035000 | 2024-05-01 12:49PM EDT | 2024-12-20 | 0.53 | 0.00 | 1.53 | +0.03 | +6.00% | 2 | 1,545 | 30.03% |
| XLF241231P00035000 | 2024-04-22 12:43PM EDT | 2024-12-31 | 0.60 | 0.50 | 2.68 | 0.00 | - | 569 | 1,079 | 40.14% |
| XLF250117P00035000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 0.58 | 0.55 | 0.75 | -0.01 | -1.69% | 183 | 72,985 | 20.48% |
| XLF250321P00035000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 0.95 | 0.08 | 1.04 | 0.00 | - | 5,000 | 10,937 | 21.16% |
| XLF250620P00035000 | 2024-04-29 10:28AM EDT | 2025-06-20 | 0.96 | 0.79 | 2.00 | 0.00 | - | 2 | 4,549 | 25.97% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 20.44% |
| XLF251219P00035000 | 2024-04-25 10:48AM EDT | 2025-12-19 | 1.40 | 1.07 | 5.00 | 0.00 | - | 1 | 15,295 | 38.82% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 1.58 | 1.12 | 1.73 | 0.00 | - | 1 | 8,398 | 19.56% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 2026-12-18 | 1.74 | 1.05 | 2.91 | 0.00 | - | 1 | 6,029 | 21.28% |
