The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca 延遲價格。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6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240614C00118000 | 2024-06-10 9:30AM EDT | 118.00 | 4.35 | 2.60 | 7.20 | +0.35 | +8.75% | 2 | 1 | 79.30% |
| XLI240614C00118500 | 2024-06-10 1:04PM EDT | 118.50 | 4.15 | 2.50 | 7.00 | +0.16 | +4.01% | 1 | 3 | 81.57% |
| XLI240614C00119000 | 2024-06-05 12:48PM EDT | 119.00 | 4.00 | 1.90 | 6.50 | 0.00 | - | 1 | 1 | 77.98% |
| XLI240614C00120000 | 2024-05-31 3:40PM EDT | 120.00 | 3.20 | 1.33 | 5.50 | 0.00 | - | 1 | 1 | 70.61% |
| XLI240614C00120500 | 2024-06-10 9:30AM EDT | 120.50 | 2.11 | 0.61 | 5.00 | +0.06 | +2.93% | 3 | 3 | 66.82% |
| XLI240614C00121000 | 2024-06-06 3:14PM EDT | 121.00 | 1.96 | 0.41 | 4.95 | 0.00 | - | 1 | 691 | 71.00% |
| XLI240614C00121500 | 2024-06-10 2:21PM EDT | 121.50 | 1.72 | 0.33 | 4.80 | +0.02 | +1.18% | 21 | 155 | 73.10% |
| XLI240614C00122000 | 2024-06-07 3:22PM EDT | 122.00 | 1.34 | 1.05 | 1.53 | 0.00 | - | 20 | 241 | 19.95% |
| XLI240614C00122500 | 2024-06-10 2:04PM EDT | 122.50 | 0.99 | 0.78 | 1.19 | -0.28 | -22.05% | 7 | 2,154 | 18.90% |
| XLI240614C00123000 | 2024-06-10 12:57PM EDT | 123.00 | 0.69 | 0.50 | 0.94 | -0.11 | -13.75% | 7 | 0 | 18.80% |
| XLI240614C00123500 | 2024-06-10 4:00PM EDT | 123.50 | 0.55 | 0.30 | 0.73 | +0.01 | +1.85% | 14 | 49 | 18.78% |
| XLI240614C00124000 | 2024-06-10 2:25PM EDT | 124.00 | 0.36 | 0.00 | 4.80 | -0.13 | -26.53% | 56 | 21 | 52.10% |
| XLI240614C00124500 | 2024-06-10 4:03PM EDT | 124.50 | 0.20 | 0.01 | 4.80 | -0.15 | -42.86% | 7 | 0 | 55.81% |
| XLI240614C00125000 | 2024-06-10 2:28PM EDT | 125.00 | 0.14 | 0.00 | 4.20 | -0.09 | -39.13% | 4 | 0 | 53.81% |
| XLI240614C00125500 | 2024-06-10 9:49AM EDT | 125.50 | 0.10 | 0.00 | 0.78 | -0.04 | -28.57% | 2 | 29 | 31.93% |
| XLI240614C00126000 | 2024-06-10 11:55AM EDT | 126.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 9 | 38 | 18.70% |
| XLI240614C00126500 | 2024-06-10 12:43PM EDT | 126.50 | 0.04 | 0.00 | 4.80 | -0.03 | -42.86% | 3 | 0 | 68.99% |
| XLI240614C00127000 | 2024-06-10 10:50AM EDT | 127.00 | 0.02 | 0.00 | 4.80 | -0.02 | -50.00% | 19 | 36 | 72.10% |
| XLI240614C00127500 | 2024-06-06 2:19PM EDT | 127.50 | 0.03 | 0.00 | 3.10 | 0.00 | - | - | 10 | 58.64% |
| XLI240614C00128000 | 2024-06-10 12:14PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 45,036 | 17.58% |
| XLI240614C00129000 | 2024-05-20 3:33PM EDT | 129.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 83.74% |
| XLI240614C00130000 | 2024-05-28 11:34AM EDT | 130.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 40 | 0 | 89.23% |
| XLI240614C00131000 | 2024-06-06 2:17PM EDT | 131.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 130 | 38.67% |
| XLI240614C00132000 | 2024-06-10 10:58AM EDT | 132.00 | 0.01 | 0.00 | 4.80 | -0.06 | -85.71% | 25 | 5 | 99.68% |
| XLI240614C00133000 | 2024-06-10 10:56AM EDT | 133.00 | 0.01 | 0.00 | 3.15 | -0.13 | -92.86% | 93 | 45,005 | 86.72% |
| XLI240614C00135000 | 2024-06-10 10:33AM EDT | 135.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 2 | 100 | 52.73% |
| XLI240614C00137000 | 2024-05-28 11:32AM EDT | 137.00 | 0.04 | 0.00 | 0.69 | 0.00 | - | 50 | 50 | 65.92% |
| XLI240614C00138000 | 2024-05-28 11:31AM EDT | 138.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 40 | 40 | 53.32% |
| XLI240614C00139000 | 2024-06-04 11:47AM EDT | 139.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 47.27% |
| XLI240614C00140000 | 2024-06-10 10:49AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 190 | 43.75% |
認沽盤範圍2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240614P00105000 | 2024-06-10 10:41AM EDT | 105.00 | 0.02 | 0.00 | 4.80 | -0.02 | -50.00% | 50 | 101 | 159.81% |
| XLI240614P00106000 | 2024-06-05 2:15PM EDT | 106.00 | 0.02 | 0.00 | 0.29 | -0.02 | -50.00% | 20 | 60 | 70.70% |
| XLI240614P00107000 | 2024-06-07 11:42AM EDT | 107.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 40 | 360 | 63.09% |
| XLI240614P00108000 | 2024-06-10 12:31PM EDT | 108.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | 10 | 1 | 134.33% |
| XLI240614P00109000 | 2024-06-07 3:59PM EDT | 109.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 10 | 70 | 55.86% |
| XLI240614P00110000 | 2024-06-05 2:32PM EDT | 110.00 | 0.04 | 0.00 | 2.76 | 0.00 | - | - | 20 | 102.78% |
| XLI240614P00111000 | 2024-06-07 11:44AM EDT | 111.00 | 0.05 | 0.00 | 3.25 | 0.00 | - | 30 | 0 | 103.76% |
| XLI240614P00112000 | 2024-06-05 2:26PM EDT | 112.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | - | 20 | 90.92% |
| XLI240614P00113000 | 2024-06-05 2:19PM EDT | 113.00 | 0.06 | 0.00 | 2.70 | 0.00 | - | - | 40 | 85.30% |
| XLI240614P00114000 | 2024-06-07 11:49AM EDT | 114.00 | 0.04 | 0.00 | 2.71 | 0.00 | - | 40 | 50 | 79.79% |
| XLI240614P00115000 | 2024-06-06 11:06AM EDT | 115.00 | 0.08 | 0.00 | 2.72 | 0.00 | - | 745 | 752 | 74.22% |
| XLI240614P00116000 | 2024-06-07 3:49PM EDT | 116.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 36 | 55,038 | 25.39% |
| XLI240614P00117000 | 2024-06-04 3:36PM EDT | 117.00 | 0.05 | 0.00 | 4.80 | -0.13 | -72.22% | 10 | 9 | 84.30% |
| XLI240614P00118000 | 2024-06-04 2:04PM EDT | 118.00 | 0.27 | 0.00 | 3.20 | 0.00 | - | 4 | 6 | 61.52% |
| XLI240614P00118500 | 2024-06-05 9:58AM EDT | 118.50 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 14 | 68.29% |
| XLI240614P00119000 | 2024-06-10 1:54PM EDT | 119.00 | 0.11 | 0.00 | 4.25 | -0.05 | -31.25% | 2 | 0 | 65.36% |
| XLI240614P00119500 | 2024-06-10 12:12PM EDT | 119.50 | 0.14 | 0.00 | 2.40 | -0.01 | -6.67% | 1 | 608 | 67.04% |
| XLI240614P00120000 | 2024-06-07 3:52PM EDT | 120.00 | 0.21 | 0.00 | 4.45 | -0.04 | -16.00% | 18 | 51 | 60.21% |
| XLI240614P00120500 | 2024-06-07 9:54AM EDT | 120.50 | 0.35 | 0.00 | 3.70 | 0.00 | - | 5 | 81 | 83.20% |
| XLI240614P00121000 | 2024-06-10 3:57PM EDT | 121.00 | 0.32 | 0.00 | 2.00 | -0.05 | -13.51% | 48 | 48,738 | 48.73% |
| XLI240614P00121500 | 2024-06-07 12:58PM EDT | 121.50 | 0.41 | 0.07 | 4.25 | 0.00 | - | 2 | 58 | 84.77% |
| XLI240614P00122000 | 2024-06-10 2:28PM EDT | 122.00 | 0.62 | 0.41 | 0.72 | -0.15 | -19.48% | 3 | 2,543 | 18.14% |
| XLI240614P00122500 | 2024-06-10 2:28PM EDT | 122.50 | 0.82 | 0.57 | 1.00 | +0.08 | +10.81% | 11 | 43 | 19.24% |
| XLI240614P00123000 | 2024-06-10 12:57PM EDT | 123.00 | 1.11 | 0.80 | 1.26 | -0.02 | -1.77% | 29 | 55 | 19.34% |
| XLI240614P00123500 | 2024-06-10 11:15AM EDT | 123.50 | 1.50 | 1.09 | 1.59 | +0.49 | +48.51% | 20 | 1 | 20.04% |
| XLI240614P00124000 | 2024-06-10 10:22AM EDT | 124.00 | 1.72 | 0.32 | 4.80 | 0.00 | - | 20 | 42 | 71.61% |
| XLI240614P00124500 | 2024-05-24 3:11PM EDT | 124.50 | 1.37 | 0.39 | 4.95 | 0.00 | - | 5 | 0 | 69.19% |
| XLI240614P00125000 | 2024-06-06 10:13AM EDT | 125.00 | 2.61 | 0.47 | 4.80 | 0.00 | - | 1 | 54 | 61.18% |
| XLI240614P00125500 | 2024-06-03 12:52PM EDT | 125.50 | 4.70 | 0.95 | 5.40 | 0.00 | - | 1 | 5 | 66.36% |
| XLI240614P00126000 | 2024-06-07 12:50PM EDT | 126.00 | 3.22 | 1.50 | 6.00 | 0.00 | - | 2 | 20 | 71.48% |
| XLI240614P00127000 | 2024-06-05 12:37PM EDT | 127.00 | 4.30 | 2.52 | 7.00 | 0.00 | - | 1 | 3 | 77.83% |
