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:36.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 2024-05-03 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 2024-05-10 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240517C00036000 | 2024-05-01 10:04AM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240621C00036000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLF240628C00036000 | 2024-04-29 12:00PM EDT | 2024-06-28 | 5.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| XLF240719C00036000 | 2024-04-23 9:32AM EDT | 2024-07-19 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240816C00036000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 5.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240920C00036000 | 2024-04-30 3:01PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240930C00036000 | 2024-04-26 1:44PM EDT | 2024-09-30 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018C00036000 | 2024-04-22 3:24PM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 2024-12-20 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 39.26% |
| XLF241231C00036000 | 2024-02-08 4:49PM EDT | 2024-12-31 | 5.15 | 5.45 | 9.00 | 0.00 | - | - | 4 | 53.39% |
| XLF250117C00036000 | 2024-04-29 9:37AM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 2025-03-21 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00036000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 26.51% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00036000 | 2024-03-21 1:37PM EDT | 2026-01-16 | 9.38 | 7.50 | 9.40 | 0.00 | - | 30 | 114 | 35.49% |
| XLF261218C00036000 | 2024-04-25 10:53AM EDT | 2026-12-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| XLF240510P00036000 | 2024-04-29 3:23PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLF240517P00036000 | 2024-05-01 9:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240524P00036000 | 2024-04-30 10:55AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLF240621P00036000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF240628P00036000 | 2024-04-29 10:06AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| XLF240719P00036000 | 2024-05-01 2:47PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF240816P00036000 | 2024-04-30 11:06AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| XLF240920P00036000 | 2024-05-01 9:32AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | +0.04 | +13.79% | 156 | 0 | 6.25% |
| XLF240930P00036000 | 2024-04-16 10:05AM EDT | 2024-09-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF241018P00036000 | 2024-05-01 1:52PM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | +0.06 | +16.22% | 85 | 0 | 3.13% |
| XLF241115P00036000 | 2024-04-29 10:02AM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLF241220P00036000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 0.69 | 0.00 | 0.00 | +0.06 | +9.52% | 3 | 0 | 3.13% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 2024-12-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLF250117P00036000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251017P00036000 | 2024-04-30 11:48AM EDT | 2025-10-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 21.58% |
| XLF260116P00036000 | 2024-04-29 12:04PM EDT | 2026-01-16 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 16.57% |
