The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：01:00PM EDT
收市後：
認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705C00120000 | 2024-07-01 2:01PM EDT | 120.00 | 1.15 | 0.91 | 3.75 | 0.00 | - | 17 | 11 | 79.69% |
| XLI240705C00120500 | 2024-07-03 12:15PM EDT | 120.50 | 1.40 | 0.06 | 3.95 | +0.60 | +75.00% | 46 | 0 | 93.36% |
| XLI240705C00121000 | 2024-07-03 10:54AM EDT | 121.00 | 1.01 | 0.66 | 1.75 | +0.45 | +80.36% | 3 | 0 | 38.97% |
| XLI240705C00121500 | 2024-07-03 10:54AM EDT | 121.50 | 0.63 | 0.44 | 0.70 | +0.43 | +215.00% | 10 | 0 | 17.19% |
| XLI240705C00122000 | 2024-07-03 12:09PM EDT | 122.00 | 0.26 | 0.13 | 0.42 | +0.12 | +85.71% | 87 | 136 | 15.97% |
| XLI240705C00122500 | 2024-07-02 2:29PM EDT | 122.50 | 0.12 | 0.00 | 1.12 | +0.06 | +100.00% | 4 | 24 | 41.70% |
| XLI240705C00123000 | 2024-07-02 10:09AM EDT | 123.00 | 0.04 | 0.00 | 0.88 | 0.00 | - | 3 | 36 | 40.23% |
| XLI240705C00123500 | 2024-07-03 12:38PM EDT | 123.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 1 | 24 | 27.34% |
| XLI240705C00124000 | 2024-07-01 3:06PM EDT | 124.00 | 0.05 | 0.00 | 1.52 | 0.00 | - | 9 | 11 | 69.43% |
| XLI240705C00124500 | 2024-07-03 10:48AM EDT | 124.50 | 0.02 | 0.00 | 0.76 | -0.02 | -50.00% | 1 | 0 | 50.68% |
| XLI240705C00125000 | 2024-07-03 12:29PM EDT | 125.00 | 0.04 | 0.00 | 0.30 | -0.02 | -33.33% | 2 | 149 | 37.60% |
| XLI240705C00125500 | 2024-06-28 10:51AM EDT | 125.50 | 0.06 | 0.00 | 1.31 | 0.00 | - | 1 | 17 | 55.37% |
| XLI240705C00126000 | 2024-06-28 2:47PM EDT | 126.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 2 | 0 | 59.47% |
| XLI240705C00126500 | 2024-06-21 1:33PM EDT | 126.50 | 0.09 | 0.00 | 1.31 | 0.00 | - | 9 | 0 | 63.14% |
| XLI240705C00127000 | 2024-06-12 9:38AM EDT | 127.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 65.87% |
| XLI240705C00127500 | 2024-07-01 3:26PM EDT | 127.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 45.02% |
| XLI240705C00129000 | 2024-06-12 9:30AM EDT | 129.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 79.98% |
| XLI240705C00132000 | 2024-07-01 12:30PM EDT | 132.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 50 | 49.22% |
| XLI240705C00138000 | 2024-07-01 10:28AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 201 | 62.50% |
| XLI240705C00139000 | 2024-07-01 9:39AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 65.63% |
| XLI240705C00142000 | 2024-06-26 9:30AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 75.00% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705P00100000 | 2024-06-21 3:37PM EDT | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 0 | 99.22% |
| XLI240705P00105000 | 2024-07-01 3:46PM EDT | 105.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 8 | 0 | 140.43% |
| XLI240705P00108000 | 2024-07-01 9:35AM EDT | 108.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 185 | 69.53% |
| XLI240705P00109000 | 2024-06-18 2:48PM EDT | 109.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 100 | 83.20% |
| XLI240705P00110000 | 2024-07-02 10:06AM EDT | 110.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 25 | 0 | 77.34% |
| XLI240705P00111000 | 2024-07-01 12:57PM EDT | 111.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 39 | 220 | 111.33% |
| XLI240705P00112000 | 2024-06-26 2:13PM EDT | 112.00 | 0.05 | 0.00 | 1.19 | 0.00 | - | - | 100 | 101.17% |
| XLI240705P00113000 | 2024-07-01 3:54PM EDT | 113.00 | 0.02 | 0.00 | 0.83 | 0.00 | - | 15 | 0 | 83.79% |
| XLI240705P00114000 | 2024-07-01 3:33PM EDT | 114.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 10 | 110 | 76.47% |
| XLI240705P00115000 | 2024-06-28 12:21PM EDT | 115.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 40 | 61 | 79.98% |
| XLI240705P00116000 | 2024-06-28 12:20PM EDT | 116.00 | 0.03 | 0.00 | 2.28 | 0.00 | - | 785 | 746 | 91.41% |
| XLI240705P00117000 | 2024-07-02 3:58PM EDT | 117.00 | 0.04 | 0.00 | 0.83 | 0.00 | - | 4 | 59 | 54.00% |
| XLI240705P00118000 | 2024-06-27 2:31PM EDT | 118.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 72.85% |
| XLI240705P00118500 | 2024-06-28 1:19PM EDT | 118.50 | 0.07 | 0.00 | 0.91 | 0.00 | - | 1 | 0 | 59.96% |
| XLI240705P00119000 | 2024-06-28 2:40PM EDT | 119.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 19.73% |
| XLI240705P00119500 | 2024-07-02 10:11AM EDT | 119.50 | 0.17 | 0.00 | 1.48 | 0.00 | - | 2 | 0 | 67.63% |
| XLI240705P00120000 | 2024-07-03 10:25AM EDT | 120.00 | 0.04 | 0.00 | 0.88 | -0.10 | -71.43% | 12 | 0 | 44.09% |
| XLI240705P00120500 | 2024-07-03 9:57AM EDT | 120.50 | 0.08 | 0.02 | 0.88 | -0.09 | -52.94% | 1 | 782 | 38.67% |
| XLI240705P00121000 | 2024-07-03 12:43PM EDT | 121.00 | 0.14 | 0.00 | 0.74 | -0.22 | -61.11% | 25 | 45 | 28.96% |
| XLI240705P00121500 | 2024-07-03 12:16PM EDT | 121.50 | 0.26 | 0.13 | 0.39 | -0.58 | -69.05% | 54 | 90 | 12.99% |
| XLI240705P00122000 | 2024-07-03 12:33PM EDT | 122.00 | 0.54 | 0.32 | 0.58 | -0.72 | -57.14% | 18 | 157 | 10.74% |
| XLI240705P00122500 | 2024-06-28 2:46PM EDT | 122.50 | 1.22 | 0.00 | 1.26 | 0.00 | - | 17 | 0 | 21.29% |
| XLI240705P00123000 | 2024-06-27 2:47PM EDT | 123.00 | 1.71 | 0.07 | 2.92 | 0.00 | - | 3 | 26 | 60.50% |
| XLI240705P00123500 | 2024-06-27 3:30PM EDT | 123.50 | 1.99 | 0.06 | 2.13 | 0.00 | - | 2 | 0 | 25.88% |
| XLI240705P00124000 | 2024-07-01 11:41AM EDT | 124.00 | 3.40 | 1.47 | 3.30 | 0.00 | - | 6 | 0 | 52.54% |
| XLI240705P00124500 | 2024-05-29 2:33PM EDT | 124.50 | 3.57 | 1.17 | 5.75 | 0.00 | - | 1 | 5 | 114.94% |
| XLI240705P00125000 | 2024-06-26 10:00AM EDT | 125.00 | 3.43 | 1.55 | 6.10 | 0.00 | - | 1 | 0 | 115.97% |
