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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00038000 | 2024-05-01 2:31PM EDT | 2024-05-03 | 2.51 | 0.30 | 5.00 | -0.50 | -16.61% | 7 | 30 | 76.56% |
| XLF240510C00038000 | 2024-05-01 11:16AM EDT | 2024-05-10 | 2.62 | 0.25 | 5.00 | -0.23 | -8.07% | 6 | 11 | 143.46% |
| XLF240517C00038000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 2.51 | 0.32 | 3.00 | -0.28 | -10.04% | 1 | 12,440 | 45.70% |
| XLF240524C00038000 | 2024-04-29 9:36AM EDT | 2024-05-24 | 2.51 | 0.80 | 5.00 | 0.00 | - | 1 | 3 | 92.58% |
| XLF240531C00038000 | 2024-04-17 2:43PM EDT | 2024-05-31 | 2.00 | 0.70 | 5.00 | 0.00 | - | - | 2 | 81.45% |
| XLF240621C00038000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 3.25 | 2.54 | 4.05 | +0.25 | +8.33% | 2 | 43,702 | 45.95% |
| XLF240628C00038000 | 2024-04-30 11:57AM EDT | 2024-06-28 | 3.05 | 2.34 | 3.30 | 0.00 | - | 1 | 442 | 30.10% |
| XLF240719C00038000 | 2024-04-30 3:07PM EDT | 2024-07-19 | 3.18 | 1.00 | 4.20 | 0.00 | - | 4 | 1,054 | 39.23% |
| XLF240816C00038000 | 2024-04-22 1:52PM EDT | 2024-08-16 | 4.00 | 1.00 | 4.35 | 0.00 | - | 50 | 160 | 35.62% |
| XLF240920C00038000 | 2024-04-26 12:44PM EDT | 2024-09-20 | 4.16 | 2.91 | 4.70 | 0.00 | - | 1 | 62,271 | 34.72% |
| XLF240930C00038000 | 2024-04-29 11:39AM EDT | 2024-09-30 | 4.00 | 3.20 | 4.60 | 0.00 | - | 38 | 140 | 32.53% |
| XLF241018C00038000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 4.40 | 2.78 | 4.85 | 0.00 | - | 11 | 12 | 33.22% |
| XLF241115C00038000 | 2024-04-18 2:54PM EDT | 2024-11-15 | 3.85 | 3.00 | 5.25 | 0.00 | - | 216 | 5,105 | 34.40% |
| XLF241220C00038000 | 2024-04-17 11:30AM EDT | 2024-12-20 | 4.05 | 3.25 | 6.00 | 0.00 | - | 1 | 1,749 | 37.92% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 29.77% |
| XLF250117C00038000 | 2024-04-15 1:43PM EDT | 2025-01-17 | 4.50 | 2.68 | 6.65 | 0.00 | - | 1 | 16,832 | 40.89% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 2025-03-21 | 5.50 | 3.75 | 7.50 | 0.00 | - | 2 | 44 | 42.65% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 3.15 | 7.90 | 0.00 | - | 1 | 1,480 | 40.17% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 4.25 | 9.00 | 0.00 | - | 1 | 15 | 41.46% |
| XLF251219C00038000 | 2024-04-15 11:56AM EDT | 2025-12-19 | 6.75 | 4.30 | 8.85 | 0.00 | - | 1 | 91 | 38.43% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 2026-01-16 | 7.40 | 4.60 | 9.00 | 0.00 | - | 14 | 128 | 38.32% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 2026-12-18 | 9.25 | 6.05 | 9.45 | 0.00 | - | 1 | 127 | 32.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00038000 | 2024-05-01 10:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.01 | 0.00 | - | 68 | 460 | 97.07% |
| XLF240510P00038000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.45 | -0.01 | -25.00% | 11 | 520 | 50.39% |
| XLF240517P00038000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 89 | 23,667 | 22.66% |
| XLF240524P00038000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 0.07 | 0.00 | 2.21 | -0.02 | -22.22% | 2,300 | 26 | 51.81% |
| XLF240531P00038000 | 2024-04-30 12:06PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.73 | 0.00 | - | 1 | 47 | 36.23% |
| XLF240607P00038000 | 2024-04-26 12:08PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.76 | -0.09 | -45.00% | 2 | 10 | 33.40% |
| XLF240621P00038000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.18 | 0.13 | 0.34 | -0.04 | -18.18% | 7,618 | 40,120 | 19.63% |
| XLF240628P00038000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 0.27 | 0.00 | 2.09 | +0.05 | +22.73% | 1 | 928 | 49.90% |
| XLF240719P00038000 | 2024-05-01 1:03PM EDT | 2024-07-19 | 0.35 | 0.13 | 0.82 | +0.02 | +6.06% | 13 | 3,335 | 23.98% |
| XLF240816P00038000 | 2024-04-29 11:40AM EDT | 2024-08-16 | 0.38 | 0.04 | 0.66 | 0.00 | - | 28 | 531 | 18.43% |
| XLF240920P00038000 | 2024-04-29 3:37PM EDT | 2024-09-20 | 0.59 | 0.21 | 1.21 | +0.06 | +11.32% | 67 | 51,414 | 22.41% |
| XLF240930P00038000 | 2024-04-19 3:49PM EDT | 2024-09-30 | 0.81 | 0.11 | 2.75 | 0.00 | - | 2 | 230 | 37.81% |
| XLF241018P00038000 | 2024-05-01 3:06PM EDT | 2024-10-18 | 0.65 | 0.52 | 0.85 | -0.04 | -5.80% | 11 | 192 | 16.72% |
| XLF241115P00038000 | 2024-04-29 10:26AM EDT | 2024-11-15 | 0.76 | 0.10 | 2.99 | 0.00 | - | 89 | 2,492 | 35.30% |
| XLF241220P00038000 | 2024-05-01 10:04AM EDT | 2024-12-20 | 1.04 | 0.19 | 1.84 | +0.09 | +9.47% | 15 | 4,934 | 22.95% |
| XLF241231P00038000 | 2024-04-24 10:48AM EDT | 2024-12-31 | 0.98 | 0.19 | 3.20 | 0.00 | - | 1 | 713 | 33.52% |
| XLF250117P00038000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 1.12 | 0.95 | 1.46 | +0.03 | +2.75% | 1,019 | 20,064 | 18.63% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.39 | 2.45 | 0.00 | - | 2 | 31 | 23.83% |
| XLF250620P00038000 | 2024-04-23 3:42PM EDT | 2025-06-20 | 1.52 | 0.23 | 2.20 | 0.00 | - | 2 | 5,040 | 19.50% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 17.91% |
| XLF251219P00038000 | 2024-04-18 9:41AM EDT | 2025-12-19 | 2.34 | 0.00 | 5.00 | 0.00 | - | 1 | 2,556 | 30.75% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 1.90 | 4.05 | 0.00 | - | 2 | 428 | 25.27% |
| XLF261218P00038000 | 2024-04-16 12:50PM EDT | 2026-12-18 | 2.95 | 1.08 | 3.70 | 0.00 | - | - | 1 | 18.97% |
