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17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517C00100000 | 2024-05-09 11:16AM EDT | 100.00 | 25.53 | 23.50 | 28.35 | 0.00 | - | 2 | 4 | 264.94% |
| XLI240517C00103000 | 2024-04-26 1:13PM EDT | 103.00 | 20.65 | 20.55 | 25.40 | 0.00 | - | 1 | 1 | 96.09% |
| XLI240517C00104000 | 2024-04-10 11:19AM EDT | 104.00 | 20.55 | 20.50 | 22.95 | 0.00 | - | 6 | 6 | 175.39% |
| XLI240517C00105000 | 2024-04-19 1:12PM EDT | 105.00 | 16.37 | 18.45 | 23.30 | 0.00 | - | 1 | 1 | 224.12% |
| XLI240517C00106000 | 2024-05-08 11:16AM EDT | 106.00 | 18.20 | 17.55 | 22.20 | 0.00 | - | 29 | 30 | 212.79% |
| XLI240517C00107000 | 2024-05-07 2:53PM EDT | 107.00 | 17.40 | 16.65 | 21.30 | 0.00 | - | 1 | 8 | 79.69% |
| XLI240517C00108000 | 2024-04-26 11:31AM EDT | 108.00 | 15.07 | 15.50 | 20.25 | 0.00 | - | 1 | 0 | 199.32% |
| XLI240517C00110000 | 2024-05-08 2:48PM EDT | 110.00 | 15.92 | 13.55 | 18.40 | +1.45 | +10.02% | 2 | 35 | 67.97% |
| XLI240517C00111000 | 2024-03-28 10:00AM EDT | 111.00 | 16.00 | 9.80 | 14.65 | 0.00 | - | 5 | 5 | 0.00% |
| XLI240517C00112000 | 2024-04-24 10:39AM EDT | 112.00 | 10.55 | 11.60 | 16.35 | 0.00 | - | 1 | 2 | 59.77% |
| XLI240517C00113000 | 2024-04-22 12:25PM EDT | 113.00 | 8.94 | 10.55 | 15.40 | 0.00 | - | 7 | 4 | 55.86% |
| XLI240517C00114000 | 2024-05-03 10:21AM EDT | 114.00 | 8.70 | 9.55 | 14.10 | 0.00 | - | 1 | 3 | 148.78% |
| XLI240517C00115000 | 2024-05-15 3:16PM EDT | 115.00 | 10.85 | 8.50 | 13.30 | +2.70 | +33.13% | 1 | 3 | 147.02% |
| XLI240517C00116000 | 2024-04-19 11:29AM EDT | 116.00 | 6.10 | 7.55 | 12.30 | 0.00 | - | 7 | 30 | 139.16% |
| XLI240517C00116500 | 2024-05-07 1:49PM EDT | 116.50 | 8.20 | 7.00 | 11.70 | 0.00 | - | - | 1 | 132.42% |
| XLI240517C00117000 | 2024-05-15 3:39PM EDT | 117.00 | 8.86 | 6.65 | 11.45 | +2.66 | +42.90% | 3 | 14 | 135.35% |
| XLI240517C00117500 | 2024-05-01 2:50PM EDT | 117.50 | 5.75 | 6.10 | 10.75 | 0.00 | - | - | 1 | 125.88% |
| XLI240517C00118000 | 2024-05-15 12:10PM EDT | 118.00 | 7.70 | 5.60 | 10.25 | +0.02 | +0.26% | 1 | 152 | 121.88% |
| XLI240517C00119000 | 2024-05-01 3:16PM EDT | 119.00 | 4.30 | 4.55 | 9.25 | 0.00 | - | 1 | 7 | 113.82% |
| XLI240517C00119500 | 2024-05-01 3:24PM EDT | 119.50 | 3.80 | 4.10 | 8.70 | 0.00 | - | 3 | 23 | 108.45% |
| XLI240517C00120000 | 2024-05-13 2:00PM EDT | 120.00 | 5.47 | 3.60 | 8.10 | 0.00 | - | 10 | 18,677 | 101.76% |
| XLI240517C00120500 | 2024-05-07 1:50PM EDT | 120.50 | 4.25 | 3.10 | 7.70 | 0.00 | - | 8 | 11 | 100.20% |
| XLI240517C00121000 | 2024-05-10 1:10PM EDT | 121.00 | 4.76 | 2.65 | 7.25 | 0.00 | - | 2 | 465 | 97.22% |
| XLI240517C00121500 | 2024-05-07 2:25PM EDT | 121.50 | 3.35 | 2.18 | 6.85 | 0.00 | - | 67 | 596 | 95.41% |
| XLI240517C00122000 | 2024-05-15 1:21PM EDT | 122.00 | 3.95 | 1.70 | 6.30 | +0.40 | +11.27% | 20 | 292 | 89.84% |
| XLI240517C00122500 | 2024-05-14 3:28PM EDT | 122.50 | 2.83 | 1.05 | 5.70 | 0.00 | - | 1 | 94 | 83.06% |
| XLI240517C00123000 | 2024-05-14 10:38AM EDT | 123.00 | 2.38 | 0.70 | 5.45 | 0.00 | - | 6 | 832 | 84.42% |
| XLI240517C00123500 | 2024-05-15 11:55AM EDT | 123.50 | 2.51 | 0.23 | 4.95 | +0.16 | +6.81% | 5 | 876 | 79.79% |
| XLI240517C00124000 | 2024-05-15 3:07PM EDT | 124.00 | 1.89 | 1.28 | 2.50 | +0.52 | +37.96% | 11 | 2,696 | 28.91% |
| XLI240517C00124500 | 2024-05-14 2:18PM EDT | 124.50 | 1.07 | 0.31 | 4.90 | 0.00 | - | 1 | 1,596 | 91.46% |
| XLI240517C00125000 | 2024-05-15 10:49AM EDT | 125.00 | 1.21 | 0.39 | 2.00 | +0.33 | +49.25% | 23 | 1,576 | 32.67% |
| XLI240517C00125500 | 2024-05-15 12:50PM EDT | 125.50 | 0.73 | 0.55 | 0.96 | +0.19 | +35.19% | 14 | 72 | 15.82% |
| XLI240517C00126000 | 2024-05-15 1:21PM EDT | 126.00 | 0.50 | 0.28 | 0.64 | +0.16 | +47.06% | 59 | 6,720 | 14.70% |
| XLI240517C00126500 | 2024-05-15 1:28PM EDT | 126.50 | 0.26 | 0.04 | 0.47 | -0.23 | -46.94% | 47 | 13 | 15.67% |
| XLI240517C00127000 | 2024-05-15 3:45PM EDT | 127.00 | 0.10 | 0.04 | 2.88 | -0.04 | -28.57% | 23 | 2,880 | 73.97% |
| XLI240517C00127500 | 2024-05-15 2:36PM EDT | 127.50 | 0.08 | 0.00 | 2.77 | -0.42 | -84.00% | 116 | 64 | 76.27% |
| XLI240517C00128000 | 2024-05-15 11:45AM EDT | 128.00 | 0.05 | 0.00 | 3.15 | 0.00 | - | 2 | 2,507 | 53.76% |
| XLI240517C00129000 | 2024-05-14 9:47AM EDT | 129.00 | 0.08 | 0.03 | 2.77 | 0.00 | - | 2 | 169 | 57.57% |
| XLI240517C00130000 | 2024-05-13 11:55AM EDT | 130.00 | 0.05 | 0.00 | 2.19 | 0.00 | - | 20 | 813 | 57.13% |
| XLI240517C00131000 | 2024-05-06 2:18PM EDT | 131.00 | 0.03 | 0.00 | 1.98 | 0.00 | - | 3 | 133 | 60.89% |
| XLI240517C00132000 | 2024-05-14 12:26PM EDT | 132.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 178 | 28.91% |
| XLI240517C00133000 | 2024-05-09 10:19AM EDT | 133.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 272 | 43.26% |
| XLI240517C00134000 | 2024-05-15 9:58AM EDT | 134.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 128 | 48.83% |
| XLI240517C00135000 | 2024-05-13 1:25PM EDT | 135.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 2 | 259 | 56.54% |
| XLI240517C00136000 | 2024-04-29 12:02PM EDT | 136.00 | 0.04 | 0.00 | 1.95 | 0.00 | - | 30 | 213 | 89.45% |
| XLI240517C00137000 | 2024-04-18 1:49PM EDT | 137.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 100 | 288 | 52.34% |
| XLI240517C00138000 | 2024-05-15 11:48AM EDT | 138.00 | 0.01 | 0.00 | 1.95 | -0.02 | -66.67% | 44 | 154 | 99.90% |
| XLI240517C00139000 | 2024-04-18 1:48PM EDT | 139.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 5 | 260 | 59.57% |
| XLI240517C00140000 | 2024-05-15 3:58PM EDT | 140.00 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 12 | 294 | 63.09% |
| XLI240517C00141000 | 2024-05-15 11:45AM EDT | 141.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 11 | 54.69% |
| XLI240517C00142000 | 2024-05-15 4:01PM EDT | 142.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 185 | 51.56% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517P00100000 | 2024-05-06 3:36PM EDT | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 100 | 93.75% |
| XLI240517P00102000 | 2024-05-06 3:37PM EDT | 102.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 207 | 87.50% |
| XLI240517P00103000 | 2024-05-07 9:57AM EDT | 103.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 70 | 82.81% |
| XLI240517P00104000 | 2024-05-14 9:48AM EDT | 104.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 154.10% |
| XLI240517P00105000 | 2024-05-08 11:17AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 143 | 75.00% |
| XLI240517P00106000 | 2024-05-10 10:34AM EDT | 106.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | - | 10 | 140.72% |
| XLI240517P00107000 | 2024-04-29 10:58AM EDT | 107.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 50 | 68.75% |
| XLI240517P00108000 | 2024-05-13 9:50AM EDT | 108.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 105 | 89.45% |
| XLI240517P00109000 | 2024-05-10 12:01PM EDT | 109.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 100 | 200 | 89.84% |
| XLI240517P00110000 | 2024-05-10 12:04PM EDT | 110.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 380 | 1,684 | 86.13% |
| XLI240517P00111000 | 2024-05-10 12:03PM EDT | 111.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 180 | 60.94% |
| XLI240517P00112000 | 2024-05-10 12:05PM EDT | 112.00 | 0.03 | 0.00 | 2.25 | 0.00 | - | 220 | 260 | 128.03% |
| XLI240517P00113000 | 2024-05-13 10:07AM EDT | 113.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 10 | 182 | 70.90% |
| XLI240517P00114000 | 2024-05-14 10:22AM EDT | 114.00 | 0.03 | 0.00 | 2.25 | 0.00 | - | 5 | 257 | 114.75% |
| XLI240517P00115000 | 2024-05-14 10:48AM EDT | 115.00 | 0.04 | 0.00 | 2.25 | 0.00 | - | 3 | 1,148 | 108.11% |
| XLI240517P00116000 | 2024-05-10 12:10PM EDT | 116.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 54 | 377 | 56.74% |
| XLI240517P00116500 | 2024-05-15 11:46AM EDT | 116.50 | 0.01 | 0.00 | 0.31 | -0.04 | -80.00% | 120 | 294 | 55.08% |
| XLI240517P00117000 | 2024-05-14 4:00PM EDT | 117.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | 152 | 2,605 | 52.73% |
| XLI240517P00117500 | 2024-05-13 11:32AM EDT | 117.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | 100 | 497 | 50.29% |
| XLI240517P00118000 | 2024-05-13 3:54PM EDT | 118.00 | 0.10 | 0.00 | 2.25 | -0.08 | -44.44% | 10 | 3,677 | 87.70% |
| XLI240517P00118500 | 2024-05-14 11:32AM EDT | 118.50 | 0.04 | 0.00 | 2.59 | 0.00 | - | 20 | 91 | 89.40% |
| XLI240517P00119000 | 2024-05-15 3:58PM EDT | 119.00 | 0.01 | 0.00 | 0.37 | -0.02 | -66.67% | 176 | 3,046 | 54.20% |
| XLI240517P00119500 | 2024-05-14 11:28AM EDT | 119.50 | 0.05 | 0.00 | 2.78 | 0.00 | - | 80 | 849 | 84.91% |
| XLI240517P00120000 | 2024-05-14 3:54PM EDT | 120.00 | 0.06 | 0.00 | 2.64 | 0.00 | - | 59 | 18,861 | 79.20% |
| XLI240517P00120500 | 2024-05-14 11:25AM EDT | 120.50 | 0.05 | 0.00 | 0.39 | 0.00 | - | 10 | 136 | 46.29% |
| XLI240517P00121000 | 2024-05-13 3:36PM EDT | 121.00 | 0.05 | 0.00 | 2.79 | 0.00 | - | 52 | 1,227 | 73.73% |
| XLI240517P00121500 | 2024-05-14 3:50PM EDT | 121.50 | 0.07 | 0.00 | 2.69 | 0.00 | - | 25 | 551 | 68.56% |
| XLI240517P00122000 | 2024-05-14 2:41PM EDT | 122.00 | 0.04 | 0.01 | 2.97 | -0.03 | -42.86% | 1 | 1,023 | 68.41% |
| XLI240517P00122500 | 2024-05-15 3:32PM EDT | 122.50 | 0.03 | 0.00 | 2.73 | -0.08 | -72.73% | 2 | 1,619 | 61.23% |
| XLI240517P00123000 | 2024-05-15 11:45AM EDT | 123.00 | 0.05 | 0.00 | 2.69 | -0.08 | -61.54% | 14 | 938 | 56.64% |
| XLI240517P00123500 | 2024-05-15 3:33PM EDT | 123.50 | 0.03 | 0.00 | 2.86 | -0.15 | -83.33% | 1,487 | 1,750 | 54.54% |
| XLI240517P00124000 | 2024-05-15 3:58PM EDT | 124.00 | 0.06 | 0.00 | 2.75 | -0.23 | -79.31% | 176 | 2,392 | 80.52% |
| XLI240517P00124500 | 2024-05-15 3:55PM EDT | 124.50 | 0.10 | 0.00 | 2.83 | -0.29 | -74.36% | 107 | 1,099 | 77.34% |
| XLI240517P00125000 | 2024-05-15 2:04PM EDT | 125.00 | 0.23 | 0.01 | 0.37 | -0.35 | -60.34% | 778 | 530 | 16.50% |
| XLI240517P00125500 | 2024-05-15 12:27PM EDT | 125.50 | 0.41 | 0.10 | 0.50 | -0.41 | -50.00% | 96 | 173 | 15.33% |
| XLI240517P00126000 | 2024-05-15 1:50PM EDT | 126.00 | 0.65 | 0.35 | 0.68 | -0.50 | -43.48% | 97 | 551 | 14.26% |
| XLI240517P00126500 | 2024-05-15 10:54AM EDT | 126.50 | 0.95 | 0.05 | 4.85 | -0.48 | -33.57% | 18 | 2 | 100.02% |
| XLI240517P00127000 | 2024-05-15 11:02AM EDT | 127.00 | 1.35 | 0.20 | 4.65 | -0.45 | -25.00% | 9 | 700 | 89.60% |
| XLI240517P00127500 | 2024-05-10 2:49PM EDT | 127.50 | 1.88 | 0.05 | 4.95 | 0.00 | - | - | 4 | 89.99% |
| XLI240517P00128000 | 2024-05-15 9:34AM EDT | 128.00 | 2.23 | 0.60 | 5.00 | -0.23 | -9.35% | 11 | 3 | 84.57% |
| XLI240517P00129000 | 2024-05-10 3:01PM EDT | 129.00 | 3.28 | 0.88 | 5.60 | 0.00 | - | 1 | 1 | 84.18% |
| XLI240517P00130000 | 2024-05-07 3:55PM EDT | 130.00 | 5.70 | 1.70 | 6.40 | 0.00 | - | 1 | 0 | 87.55% |
| XLI240517P00133000 | 2024-04-12 1:43PM EDT | 133.00 | 10.30 | 6.80 | 7.80 | 0.00 | - | 1 | 0 | 65.33% |
| XLI240517P00140000 | 2024-04-03 10:04AM EDT | 140.00 | 14.82 | 17.05 | 17.55 | 0.00 | - | 3 | 0 | 176.66% |
