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:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00039000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 1.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240510C00039000 | 2024-04-29 3:21PM EDT | 2024-05-10 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240517C00039000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 2024-05-24 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240621C00039000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240628C00039000 | 2024-04-29 12:00PM EDT | 2024-06-28 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240719C00039000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240816C00039000 | 2024-05-01 2:38PM EDT | 2024-08-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF240920C00039000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240930C00039000 | 2024-04-29 9:41AM EDT | 2024-09-30 | 3.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLF241018C00039000 | 2024-04-23 10:07AM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241115C00039000 | 2024-04-17 9:42AM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLF241220C00039000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 2024-12-31 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 36.35% |
| XLF250117C00039000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| XLF250321C00039000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF250620C00039000 | 2024-04-30 9:38AM EDT | 2025-06-20 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 33.63% |
| XLF251219C00039000 | 2024-04-19 10:40AM EDT | 2025-12-19 | 5.91 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| XLF260116C00039000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 30.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00039000 | 2024-05-01 3:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| XLF240510P00039000 | 2024-05-01 1:29PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 6.25% |
| XLF240517P00039000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| XLF240524P00039000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 3.13% |
| XLF240531P00039000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| XLF240607P00039000 | 2024-04-29 11:30AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF240621P00039000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,187 | 0 | 3.13% |
| XLF240628P00039000 | 2024-05-01 1:54PM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF240719P00039000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLF240816P00039000 | 2024-04-29 1:13PM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| XLF240920P00039000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| XLF240930P00039000 | 2024-04-23 3:07PM EDT | 2024-09-30 | 0.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| XLF241018P00039000 | 2024-04-30 11:28AM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLF241115P00039000 | 2024-04-30 2:49PM EDT | 2024-11-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLF241220P00039000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 2024-12-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF250117P00039000 | 2024-05-01 10:38AM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| XLF250321P00039000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF250620P00039000 | 2024-04-24 11:16AM EDT | 2025-06-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 14.11% |
| XLF251219P00039000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 2.38 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 24.15% |
