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:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00043000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 5,093 | 42.19% |
| XLF240510C00043000 | 2024-05-01 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 93 | 67.19% |
| XLF240517C00043000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.12 | +0.01 | +50.00% | 20 | 33,281 | 25.00% |
| XLF240524C00043000 | 2024-04-29 2:55PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.74 | 0.00 | - | 11 | 263 | 42.04% |
| XLF240531C00043000 | 2024-04-30 9:52AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.67 | 0.00 | - | 1 | 31 | 35.01% |
| XLF240621C00043000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 0.18 | 0.12 | 0.23 | +0.02 | +12.50% | 1,172 | 47,003 | 17.24% |
| XLF240628C00043000 | 2024-05-01 2:54PM EDT | 2024-06-28 | 0.21 | 0.00 | 2.53 | +0.04 | +23.53% | 1 | 1,415 | 55.96% |
| XLF240719C00043000 | 2024-04-30 1:00PM EDT | 2024-07-19 | 0.29 | 0.00 | 1.28 | 0.00 | - | 2 | 1,252 | 30.66% |
| XLF240816C00043000 | 2024-05-01 3:18PM EDT | 2024-08-16 | 0.55 | 0.23 | 0.45 | +0.05 | +10.00% | 11 | 1,401 | 15.43% |
| XLF240920C00043000 | 2024-05-01 1:06PM EDT | 2024-09-20 | 0.72 | 0.57 | 1.74 | -0.01 | -1.37% | 2 | 74,472 | 27.70% |
| XLF240930C00043000 | 2024-04-22 3:42PM EDT | 2024-09-30 | 1.05 | 0.13 | 0.80 | 0.00 | - | 9 | 135 | 17.02% |
| XLF241018C00043000 | 2024-04-30 9:50AM EDT | 2024-10-18 | 1.00 | 0.44 | 1.79 | 0.00 | - | 1 | 1,360 | 25.78% |
| XLF241115C00043000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 1.29 | 0.74 | 1.78 | +0.04 | +3.20% | 52 | 10,859 | 23.80% |
| XLF241220C00043000 | 2024-04-25 10:43AM EDT | 2024-12-20 | 1.62 | 0.20 | 1.67 | -0.02 | -1.22% | 1 | 9,324 | 21.06% |
| XLF241231C00043000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 1.92 | 0.27 | 2.09 | 0.00 | - | 3 | 186 | 23.88% |
| XLF250117C00043000 | 2024-05-01 2:58PM EDT | 2025-01-17 | 1.77 | 0.26 | 1.80 | 0.00 | - | 58 | 183,407 | 20.89% |
| XLF250321C00043000 | 2024-04-22 4:09PM EDT | 2025-03-21 | 2.37 | 1.21 | 5.00 | 0.00 | - | 87 | 302 | 40.02% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 0.73 | 5.00 | 0.00 | - | 1 | 55 | 39.40% |
| XLF250620C00043000 | 2024-04-16 1:24PM EDT | 2025-06-20 | 2.49 | 1.89 | 3.80 | 0.00 | - | 43 | 2,540 | 28.36% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 1.73 | 5.50 | 0.00 | - | 176 | 174 | 33.73% |
| XLF251219C00043000 | 2024-03-07 1:28PM EDT | 2025-12-19 | 3.74 | 3.35 | 5.60 | 0.00 | - | 1 | 305 | 32.39% |
| XLF260116C00043000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 3.92 | 2.32 | 6.00 | 0.00 | - | 1 | 99 | 33.56% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 2026-12-18 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 29.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00043000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 2.27 | 0.30 | 4.75 | -0.13 | -5.42% | 41 | 14 | 265.43% |
| XLF240510P00043000 | 2024-04-11 2:36PM EDT | 2024-05-10 | 2.17 | 0.30 | 5.00 | 0.00 | - | - | 0 | 135.25% |
| XLF240517P00043000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 2.50 | 0.30 | 4.75 | +0.35 | +16.28% | 1,529 | 722 | 93.85% |
| XLF240524P00043000 | 2024-04-26 10:29AM EDT | 2024-05-24 | 1.98 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 84.62% |
| XLF240531P00043000 | 2024-04-29 3:31PM EDT | 2024-05-31 | 2.30 | 0.15 | 5.00 | 0.00 | - | 3 | 0 | 74.07% |
| XLF240621P00043000 | 2024-05-01 3:03PM EDT | 2024-06-21 | 2.23 | 0.05 | 3.00 | +0.13 | +6.19% | 6 | 1,091 | 20.36% |
| XLF240628P00043000 | 2024-05-01 9:50AM EDT | 2024-06-28 | 2.70 | 0.50 | 4.75 | -0.07 | -2.53% | 1 | 3 | 49.32% |
| XLF240719P00043000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 2.27 | 2.37 | 4.75 | -0.08 | -3.40% | 1 | 441 | 42.24% |
| XLF240816P00043000 | 2024-04-30 3:57PM EDT | 2024-08-16 | 2.69 | 2.30 | 4.25 | 0.00 | - | 16 | 193 | 30.37% |
| XLF240920P00043000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 2.71 | 0.50 | 2.95 | 0.00 | - | 5 | 136 | 11.52% |
| XLF240930P00043000 | 2024-04-12 2:29PM EDT | 2024-09-30 | 3.20 | 1.99 | 4.75 | 0.00 | - | 42 | 79 | 30.47% |
| XLF241018P00043000 | 2024-04-16 11:10AM EDT | 2024-10-18 | 3.55 | 2.38 | 4.40 | 0.00 | - | - | 429 | 25.51% |
| XLF241115P00043000 | 2024-04-29 10:15AM EDT | 2024-11-15 | 2.63 | 1.30 | 4.90 | 0.00 | - | 10 | 50 | 27.99% |
| XLF241220P00043000 | 2024-04-05 11:20AM EDT | 2024-12-20 | 2.64 | 1.00 | 4.20 | 0.00 | - | 29 | 1,587 | 20.18% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 13.10% |
| XLF250117P00043000 | 2024-04-29 9:41AM EDT | 2025-01-17 | 2.85 | 1.00 | 3.75 | 0.00 | - | 1 | 234,129 | 15.54% |
| XLF250321P00043000 | 2024-04-23 9:52AM EDT | 2025-03-21 | 3.10 | 2.86 | 4.45 | 0.00 | - | 290 | 1,742 | 18.84% |
| XLF250331P00043000 | 2024-05-01 3:15PM EDT | 2025-03-31 | 3.10 | 1.31 | 6.00 | -0.18 | -5.49% | 3 | 3 | 28.77% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 3.45 | 5.05 | 0.00 | - | 107 | 175 | 20.23% |
| XLF251017P00043000 | 2023-10-23 9:56AM EDT | 2025-10-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 2025-12-19 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 8.67% |
| XLF260116P00043000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 4.15 | 2.09 | 6.50 | 0.00 | - | 14 | 906 | 23.43% |
