Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503C00114000 | 2024-04-19 3:16PM EDT | 114.00 | 6.85 | 5.00 | 9.90 | 0.00 | - | 3 | 3 | 50.78% |
| XLI240503C00115000 | 2024-04-19 2:47PM EDT | 115.00 | 5.80 | 4.05 | 8.80 | 0.00 | - | 2 | 2 | 119.43% |
| XLI240503C00116000 | 2024-04-19 2:47PM EDT | 116.00 | 4.90 | 3.05 | 7.85 | 0.00 | - | 2 | 6 | 111.82% |
| XLI240503C00116500 | 2024-04-26 3:58PM EDT | 116.50 | 6.42 | 2.80 | 7.50 | 0.00 | - | 10 | 10 | 111.08% |
| XLI240503C00117500 | 2024-04-18 12:52PM EDT | 117.50 | 4.60 | 1.61 | 6.40 | 0.00 | - | - | 2 | 99.32% |
| XLI240503C00118000 | 2024-04-29 11:42AM EDT | 118.00 | 5.45 | 1.25 | 6.00 | 0.00 | - | 3 | 1 | 97.02% |
| XLI240503C00118500 | 2024-04-22 11:14AM EDT | 118.50 | 3.20 | 0.80 | 5.50 | 0.00 | - | 1 | 2 | 92.14% |
| XLI240503C00119000 | 2024-05-01 2:36PM EDT | 119.00 | 2.94 | 0.40 | 5.00 | -0.76 | -20.54% | 2 | 6 | 87.21% |
| XLI240503C00119500 | 2024-04-22 3:45PM EDT | 119.50 | 2.86 | 0.15 | 5.00 | 0.00 | - | - | 1 | 93.80% |
| XLI240503C00120000 | 2024-04-26 3:30PM EDT | 120.00 | 3.27 | 0.15 | 4.20 | 0.00 | - | 11 | 22 | 81.54% |
| XLI240503C00120500 | 2024-05-01 10:13AM EDT | 120.50 | 1.29 | 0.00 | 4.80 | -1.58 | -55.05% | 6 | 12 | 101.42% |
| XLI240503C00121000 | 2024-05-01 11:52AM EDT | 121.00 | 1.08 | 0.00 | 4.80 | -0.95 | -46.80% | 12 | 67 | 52.25% |
| XLI240503C00121500 | 2024-05-01 3:59PM EDT | 121.50 | 0.68 | 0.00 | 3.10 | -1.35 | -66.50% | 9 | 107 | 73.78% |
| XLI240503C00122000 | 2024-05-01 11:27AM EDT | 122.00 | 0.94 | 0.22 | 0.69 | -0.04 | -4.08% | 21 | 20 | 23.49% |
| XLI240503C00122500 | 2024-05-01 3:07PM EDT | 122.50 | 0.78 | 0.05 | 0.58 | +0.15 | +23.81% | 24 | 24 | 25.05% |
| XLI240503C00123000 | 2024-05-01 3:53PM EDT | 123.00 | 0.22 | 0.12 | 1.70 | -0.28 | -56.00% | 7 | 84 | 56.37% |
| XLI240503C00123500 | 2024-04-30 11:42AM EDT | 123.50 | 0.17 | 0.00 | 2.94 | -0.26 | -60.47% | 1 | 27 | 55.18% |
| XLI240503C00124000 | 2024-05-01 11:15AM EDT | 124.00 | 0.11 | 0.06 | 2.86 | -0.10 | -47.62% | 15 | 57 | 59.08% |
| XLI240503C00124500 | 2024-05-01 3:04PM EDT | 124.50 | 0.06 | 0.00 | 3.95 | -0.07 | -53.85% | 4 | 48 | 75.73% |
| XLI240503C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.04 | 0.01 | 2.78 | -0.03 | -42.86% | 4 | 793 | 65.19% |
| XLI240503C00125500 | 2024-05-01 9:32AM EDT | 125.50 | 0.27 | 0.00 | 2.75 | +0.18 | +200.00% | 1 | 19 | 68.36% |
| XLI240503C00126000 | 2024-04-29 3:44PM EDT | 126.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | 12 | 138 | 41.99% |
| XLI240503C00126500 | 2024-04-23 11:29AM EDT | 126.50 | 0.04 | 0.00 | 2.13 | -0.18 | -81.82% | 4 | 148 | 66.85% |
| XLI240503C00127000 | 2024-04-29 3:44PM EDT | 127.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 10 | 503 | 70.12% |
| XLI240503C00128000 | 2024-04-29 3:29PM EDT | 128.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 66 | 65 | 76.47% |
| XLI240503C00129000 | 2024-04-29 10:29AM EDT | 129.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 105 | 3,233 | 82.57% |
| XLI240503C00130000 | 2024-04-29 10:54AM EDT | 130.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 176 | 100 | 88.48% |
| XLI240503C00131000 | 2024-04-19 11:44AM EDT | 131.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 140 | 344 | 94.24% |
| XLI240503C00132000 | 2024-04-19 11:37AM EDT | 132.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 199 | 53.13% |
| XLI240503C00133000 | 2024-04-18 1:47PM EDT | 133.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 450 | 304 | 57.03% |
| XLI240503C00134000 | 2024-04-15 3:13PM EDT | 134.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 100 | 90 | 110.64% |
| XLI240503C00135000 | 2024-04-15 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 285 | 66.60% |
| XLI240503C00136000 | 2024-04-15 2:58PM EDT | 136.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 60 | 167 | 66.80% |
| XLI240503C00137000 | 2024-04-15 3:15PM EDT | 137.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 26 | 125.88% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503P00105000 | 2024-04-23 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 200 | 360 | 60.94% |
| XLI240503P00107000 | 2024-04-22 11:02AM EDT | 107.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 70 | 110 | 54.69% |
| XLI240503P00108000 | 2024-04-26 10:25AM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 260 | 145 | 50.78% |
| XLI240503P00109000 | 2024-04-26 10:21AM EDT | 109.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 40 | 80 | 119.14% |
| XLI240503P00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 100 | 69 | 68.75% |
| XLI240503P00111000 | 2024-04-26 10:24AM EDT | 111.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 190 | 139 | 105.27% |
| XLI240503P00112000 | 2024-04-26 10:24AM EDT | 112.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 200 | 60 | 98.44% |
| XLI240503P00113000 | 2024-04-29 9:40AM EDT | 113.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 20 | 34 | 91.36% |
| XLI240503P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 41 | 84.38% |
| XLI240503P00115000 | 2024-05-01 11:37AM EDT | 115.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 46 | 924 | 44.24% |
| XLI240503P00116000 | 2024-04-30 3:50PM EDT | 116.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 211 | 92 | 69.97% |
| XLI240503P00116500 | 2024-05-01 10:28AM EDT | 116.50 | 0.06 | 0.00 | 2.18 | +0.02 | +50.00% | 2 | 180 | 66.31% |
| XLI240503P00117000 | 2024-04-30 12:53PM EDT | 117.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 100 | 112 | 44.78% |
| XLI240503P00117500 | 2024-05-01 3:44PM EDT | 117.50 | 0.05 | 0.00 | 2.20 | -0.02 | -28.57% | 25 | 75 | 58.79% |
| XLI240503P00118000 | 2024-05-01 3:04PM EDT | 118.00 | 0.07 | 0.00 | 2.82 | -0.03 | -30.00% | 244 | 252 | 62.94% |
| XLI240503P00118500 | 2024-05-01 3:49PM EDT | 118.50 | 0.08 | 0.00 | 2.24 | +0.03 | +60.00% | 561 | 804 | 51.22% |
| XLI240503P00119000 | 2024-05-01 10:00AM EDT | 119.00 | 0.25 | 0.00 | 2.28 | +0.08 | +47.06% | 7 | 92 | 75.29% |
| XLI240503P00119500 | 2024-05-01 10:14AM EDT | 119.50 | 0.25 | 0.00 | 2.34 | +0.03 | +13.64% | 2 | 6 | 71.78% |
| XLI240503P00120000 | 2024-05-01 12:22PM EDT | 120.00 | 0.33 | 0.00 | 2.44 | +0.12 | +57.14% | 114 | 1,184 | 69.04% |
| XLI240503P00120500 | 2024-05-01 12:43PM EDT | 120.50 | 0.46 | 0.00 | 2.59 | +0.07 | +17.95% | 8 | 64 | 67.19% |
| XLI240503P00121000 | 2024-05-01 2:31PM EDT | 121.00 | 0.54 | 0.00 | 0.84 | +0.01 | +1.89% | 52 | 454 | 21.58% |
| XLI240503P00121500 | 2024-05-01 9:33AM EDT | 121.50 | 0.87 | 0.02 | 2.99 | +0.19 | +27.94% | 3 | 51 | 64.89% |
| XLI240503P00122000 | 2024-05-01 3:38PM EDT | 122.00 | 0.83 | 0.90 | 1.53 | -0.22 | -20.95% | 18 | 94 | 24.90% |
| XLI240503P00122500 | 2024-05-01 2:33PM EDT | 122.50 | 1.15 | 1.20 | 1.92 | +0.01 | +0.88% | 1 | 38 | 26.56% |
| XLI240503P00123000 | 2024-05-01 3:21PM EDT | 123.00 | 1.10 | 0.10 | 4.05 | -0.39 | -26.17% | 6 | 77 | 69.73% |
| XLI240503P00123500 | 2024-05-01 3:23PM EDT | 123.50 | 1.42 | 0.15 | 4.50 | -0.08 | -5.33% | 13 | 7 | 73.05% |
| XLI240503P00124000 | 2024-04-30 1:00PM EDT | 124.00 | 2.18 | 0.65 | 4.80 | 0.00 | - | 5 | 288 | 72.66% |
| XLI240503P00124500 | 2024-04-26 1:36PM EDT | 124.50 | 1.86 | 1.10 | 5.75 | 0.00 | - | 5 | 72 | 87.60% |
| XLI240503P00125000 | 2024-04-26 1:35PM EDT | 125.00 | 2.31 | 1.65 | 6.35 | 0.00 | - | 3 | 132 | 94.19% |
| XLI240503P00125500 | 2024-04-29 3:07PM EDT | 125.50 | 2.62 | 2.00 | 6.75 | 0.00 | - | 1 | 81 | 95.80% |
| XLI240503P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.55 | 2.54 | 7.35 | 0.00 | - | 1 | 0 | 102.20% |
| XLI240503P00126500 | 2024-04-30 3:15PM EDT | 126.50 | 4.70 | 3.00 | 7.90 | 0.00 | - | 1 | 1 | 107.32% |
| XLI240503P00127000 | 2024-05-01 3:52PM EDT | 127.00 | 5.75 | 3.50 | 8.40 | +0.65 | +12.75% | 6 | 4 | 111.13% |
| XLI240503P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 10.50 | 15.45 | 0.00 | - | 1 | 1 | 69.82% |
