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:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00041000 | 2024-05-01 4:10PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,330 | 6,894 | 6.25% |
| XLF240510C00041000 | 2024-05-01 4:02PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 136 | 1,152 | 3.13% |
| XLF240517C00041000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 367 | 33,504 | 3.13% |
| XLF240524C00041000 | 2024-05-01 2:46PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 237 | 1.56% |
| XLF240531C00041000 | 2024-05-01 2:49PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 59 | 264 | 1.56% |
| XLF240607C00041000 | 2024-05-01 1:48PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 32 | 67 | 1.56% |
| XLF240621C00041000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3,930 | 38,945 | 1.56% |
| XLF240628C00041000 | 2024-05-01 2:14PM EDT | 2024-06-28 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 3,089 | 1.56% |
| XLF240719C00041000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 152 | 3,628 | 0.78% |
| XLF240816C00041000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 121 | 632 | 0.78% |
| XLF240920C00041000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 121 | 31,981 | 0.78% |
| XLF240930C00041000 | 2024-04-19 3:26PM EDT | 2024-09-30 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.78% |
| XLF241018C00041000 | 2024-04-19 3:13PM EDT | 2024-10-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 0.78% |
| XLF241115C00041000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 8,824 | 0.78% |
| XLF241220C00041000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,078 | 0.78% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.78% |
| XLF250117C00041000 | 2024-05-01 12:07PM EDT | 2025-01-17 | 2.66 | 0.00 | 0.00 | 0.00 | - | 17 | 156,644 | 0.78% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 3.53 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.39% |
| XLF250331C00041000 | 2024-04-16 1:50PM EDT | 2025-03-31 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.39% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 19 | 4,270 | 0.39% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 32.36% |
| XLF251219C00041000 | 2024-04-30 9:37AM EDT | 2025-12-19 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.39% |
| XLF260116C00041000 | 2024-04-25 11:34AM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 208 | 0.39% |
| XLF261218C00041000 | 2024-05-01 2:53PM EDT | 2026-12-18 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00041000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.00 | 0.00 | - | 64 | 2,320 | 0.00% |
| XLF240510P00041000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 111 | 977 | 0.00% |
| XLF240517P00041000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 937 | 40,822 | 0.00% |
| XLF240524P00041000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 16 | 199 | 0.00% |
| XLF240531P00041000 | 2024-05-01 2:44PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| XLF240607P00041000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| XLF240621P00041000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2,297 | 44,910 | 0.00% |
| XLF240628P00041000 | 2024-05-01 3:32PM EDT | 2024-06-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 61 | 5,081 | 0.00% |
| XLF240719P00041000 | 2024-05-01 2:57PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 167 | 2,207 | 0.00% |
| XLF240816P00041000 | 2024-05-01 2:41PM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,082 | 0.00% |
| XLF240920P00041000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 74 | 59,690 | 0.00% |
| XLF240930P00041000 | 2024-04-18 11:17AM EDT | 2024-09-30 | 1.82 | 0.00 | 0.00 | 0.00 | - | 46 | 70 | 0.00% |
| XLF241018P00041000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 20 | 857 | 0.00% |
| XLF241115P00041000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 0.00% |
| XLF241220P00041000 | 2024-04-23 10:09AM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 38 | 5,118 | 0.00% |
| XLF241231P00041000 | 2024-04-03 2:36PM EDT | 2024-12-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLF250117P00041000 | 2024-05-01 10:41AM EDT | 2025-01-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 135 | 48,840 | 0.00% |
| XLF250321P00041000 | 2024-04-23 12:44PM EDT | 2025-03-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| XLF250620P00041000 | 2024-04-16 11:10AM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 149 | 1,250 | 0.00% |
| XLF251017P00041000 | 2024-04-25 1:23PM EDT | 2025-10-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 0.00% |
| XLF251219P00041000 | 2024-03-27 3:59PM EDT | 2025-12-19 | 2.59 | 1.73 | 3.95 | 0.00 | - | 258 | 293 | 17.51% |
| XLF260116P00041000 | 2024-04-30 10:55AM EDT | 2026-01-16 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| XLF261218P00041000 | 2024-01-18 12:13PM EDT | 2026-12-18 | 5.20 | 1.50 | 4.25 | 0.00 | - | 1 | 0 | 14.95% |
