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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220C00060000 | 2024-03-20 3:57PM EDT | 60.00 | 65.67 | 59.40 | 64.15 | 0.00 | - | - | 0 | 68.58% |
| XLI241220C00091000 | 2024-04-18 12:34PM EDT | 91.00 | 33.75 | 34.05 | 38.85 | 0.00 | - | 1 | 3 | 51.43% |
| XLI241220C00092000 | 2024-04-15 10:11AM EDT | 92.00 | 34.80 | 34.30 | 38.25 | 0.00 | - | - | 4 | 53.83% |
| XLI241220C00094000 | 2024-03-06 3:15PM EDT | 94.00 | 30.65 | 33.15 | 36.45 | 0.00 | - | 2 | 2 | 53.48% |
| XLI241220C00098000 | 2024-04-12 2:37PM EDT | 98.00 | 28.45 | 28.15 | 32.90 | 0.00 | - | 1 | 1 | 56.37% |
| XLI241220C00099000 | 2024-04-12 2:38PM EDT | 99.00 | 27.55 | 27.45 | 32.00 | 0.00 | - | 1 | 1 | 55.38% |
| XLI241220C00100000 | 2024-05-07 10:56AM EDT | 100.00 | 27.76 | 22.50 | 27.15 | 0.00 | - | 1 | 31 | 39.44% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 105.00 | 22.15 | 21.70 | 25.50 | 0.00 | - | 2 | 17 | 45.62% |
| XLI241220C00107000 | 2024-04-19 3:37PM EDT | 107.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI241220C00112000 | 2024-05-29 12:21PM EDT | 112.00 | 13.98 | 12.10 | 16.65 | 0.00 | - | 6 | 9 | 30.63% |
| XLI241220C00113000 | 2024-05-01 12:39PM EDT | 113.00 | 13.90 | 11.85 | 16.60 | 0.00 | - | - | 2 | 32.39% |
| XLI241220C00115000 | 2024-04-17 10:51AM EDT | 115.00 | 13.25 | 12.50 | 17.20 | 0.00 | - | 2 | 204 | 37.68% |
| XLI241220C00117000 | 2024-05-31 9:46AM EDT | 117.00 | 10.40 | 8.20 | 12.85 | 0.00 | - | 11 | 10 | 27.95% |
| XLI241220C00118000 | 2024-04-23 10:34AM EDT | 118.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI241220C00120000 | 2024-06-10 10:34AM EDT | 120.00 | 8.48 | 6.10 | 10.70 | -0.72 | -7.83% | 3 | 701 | 26.33% |
| XLI241220C00121000 | 2024-06-03 9:33AM EDT | 121.00 | 8.50 | 5.60 | 9.40 | 0.00 | - | 7 | 32 | 24.05% |
| XLI241220C00122000 | 2024-05-06 11:11AM EDT | 122.00 | 9.00 | 5.30 | 10.00 | 0.00 | - | 1 | 3 | 27.12% |
| XLI241220C00123000 | 2024-05-17 10:10AM EDT | 123.00 | 8.48 | 4.10 | 8.10 | 0.00 | - | 3 | 3 | 23.09% |
| XLI241220C00125000 | 2024-06-04 10:51AM EDT | 125.00 | 4.85 | 3.10 | 7.15 | 0.00 | - | 1 | 1,193 | 22.91% |
| XLI241220C00126000 | 2024-06-10 1:24PM EDT | 126.00 | 4.70 | 2.68 | 5.45 | 0.00 | - | 1 | 513 | 19.29% |
| XLI241220C00127000 | 2024-06-10 1:08PM EDT | 127.00 | 4.20 | 2.18 | 5.75 | 0.00 | - | 3 | 1,006 | 21.23% |
| XLI241220C00128000 | 2024-06-10 1:21PM EDT | 128.00 | 3.75 | 1.83 | 5.80 | -0.15 | -3.85% | 1 | 6 | 22.44% |
| XLI241220C00129000 | 2024-06-10 1:34PM EDT | 129.00 | 3.35 | 2.31 | 5.45 | -0.05 | -1.47% | 1 | 62 | 22.46% |
| XLI241220C00130000 | 2024-06-10 1:21PM EDT | 130.00 | 2.93 | 1.26 | 5.45 | -0.02 | -0.68% | 2 | 0 | 23.45% |
| XLI241220C00131000 | 2024-06-10 1:26PM EDT | 131.00 | 2.58 | 0.50 | 4.70 | +0.03 | +1.18% | 1 | 300 | 22.21% |
| XLI241220C00132000 | 2024-06-06 1:55PM EDT | 132.00 | 2.27 | 0.61 | 4.30 | +0.16 | +7.58% | 1 | 97 | 21.93% |
| XLI241220C00133000 | 2024-06-05 9:55AM EDT | 133.00 | 1.82 | 1.25 | 2.57 | 0.00 | - | 4 | 152 | 17.37% |
| XLI241220C00134000 | 2024-06-05 9:50AM EDT | 134.00 | 1.61 | 0.33 | 3.75 | 0.00 | - | 2 | 0 | 21.96% |
| XLI241220C00135000 | 2024-06-05 2:38PM EDT | 135.00 | 1.55 | 0.29 | 4.30 | 0.00 | - | 6 | 1,890 | 24.49% |
| XLI241220C00138000 | 2024-04-23 2:57PM EDT | 138.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| XLI241220C00139000 | 2024-05-09 9:48AM EDT | 139.00 | 1.53 | 0.02 | 4.85 | 0.00 | - | 47 | 47 | 29.40% |
| XLI241220C00140000 | 2024-05-30 9:30AM EDT | 140.00 | 0.57 | 0.01 | 3.80 | 0.00 | - | 5 | 1,818 | 26.76% |
| XLI241220C00141000 | 2024-05-21 12:22PM EDT | 141.00 | 0.97 | 0.00 | 3.95 | 0.00 | - | 6 | 46 | 27.99% |
| XLI241220C00142000 | 2024-06-03 12:02PM EDT | 142.00 | 0.45 | 0.00 | 4.35 | 0.00 | - | 4 | 4 | 30.02% |
| XLI241220C00145000 | 2024-06-07 2:47PM EDT | 145.00 | 0.31 | 0.00 | 3.20 | 0.00 | - | 2 | 308 | 28.13% |
| XLI241220C00150000 | 2024-06-10 2:10PM EDT | 150.00 | 0.21 | 0.00 | 2.17 | +0.02 | +10.53% | 2 | 495 | 27.15% |
| XLI241220C00155000 | 2024-06-10 2:14PM EDT | 155.00 | 0.16 | 0.00 | 3.25 | +0.05 | +45.45% | 2 | 0 | 34.35% |
| XLI241220C00160000 | 2024-05-10 1:58PM EDT | 160.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 42.90% |
| XLI241220C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 45.62% |
| XLI241220C00170000 | 2024-04-16 1:53PM EDT | 170.00 | 0.11 | 0.00 | 3.55 | 0.00 | - | 2 | 1 | 43.34% |
| XLI241220C00175000 | 2024-04-15 12:42PM EDT | 175.00 | 0.08 | 0.00 | 2.66 | 0.00 | - | 1 | 3 | 41.75% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 51 | 52 | 62.43% |
| XLI241220P00065000 | 2024-04-04 2:41PM EDT | 65.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7,500 | 7,503 | 58.23% |
| XLI241220P00070000 | 2024-04-16 1:54PM EDT | 70.00 | 0.22 | 0.00 | 2.74 | 0.00 | - | 2 | 1 | 55.27% |
| XLI241220P00075000 | 2024-06-10 3:20PM EDT | 75.00 | 0.14 | 0.00 | 2.25 | -0.03 | -17.65% | 2 | 6 | 56.82% |
| XLI241220P00080000 | 2024-06-10 3:19PM EDT | 80.00 | 0.22 | 0.00 | 2.54 | +0.03 | +15.79% | 2 | 5 | 52.88% |
| XLI241220P00085000 | 2024-06-10 3:10PM EDT | 85.00 | 0.26 | 0.00 | 3.05 | -0.02 | -7.14% | 2 | 0 | 50.13% |
| XLI241220P00086000 | 2024-06-10 3:13PM EDT | 86.00 | 0.26 | 0.00 | 2.83 | -0.04 | -13.33% | 2 | 333 | 47.73% |
| XLI241220P00087000 | 2024-05-06 11:23AM EDT | 87.00 | 0.32 | 0.00 | 1.95 | 0.00 | - | 2 | 1 | 41.32% |
| XLI241220P00088000 | 2024-06-10 3:12PM EDT | 88.00 | 0.24 | 0.00 | 2.23 | -0.05 | -17.24% | 2 | 2,918 | 42.02% |
| XLI241220P00089000 | 2024-06-10 3:09PM EDT | 89.00 | 0.30 | 0.00 | 3.15 | -0.03 | -9.09% | 2 | 0 | 46.08% |
| XLI241220P00090000 | 2024-06-10 3:12PM EDT | 90.00 | 0.28 | 0.00 | 3.10 | -0.01 | -3.45% | 2 | 51 | 44.69% |
| XLI241220P00091000 | 2024-06-10 3:09PM EDT | 91.00 | 0.36 | 0.00 | 3.75 | -0.04 | -10.00% | 2 | 0 | 46.81% |
| XLI241220P00092000 | 2024-06-10 3:07PM EDT | 92.00 | 0.32 | 0.00 | 3.70 | -0.02 | -5.88% | 2 | 40 | 45.41% |
| XLI241220P00093000 | 2024-06-05 2:11PM EDT | 93.00 | 0.40 | 0.00 | 3.85 | -0.03 | -6.98% | 2 | 1,019 | 44.97% |
| XLI241220P00094000 | 2024-06-10 3:07PM EDT | 94.00 | 0.42 | 0.00 | 3.80 | -0.02 | -4.55% | 2 | 0 | 43.59% |
| XLI241220P00095000 | 2024-06-10 2:35PM EDT | 95.00 | 0.47 | 0.05 | 0.69 | 0.00 | - | 2 | 57 | 24.81% |
| XLI241220P00096000 | 2024-06-10 3:09PM EDT | 96.00 | 0.46 | 0.04 | 0.74 | -0.02 | -4.17% | 2 | 2,933 | 24.41% |
| XLI241220P00098000 | 2024-05-13 11:20AM EDT | 98.00 | 0.48 | 0.15 | 2.73 | 0.00 | - | 2 | 335 | 34.24% |
| XLI241220P00100000 | 2024-06-07 10:14AM EDT | 100.00 | 0.62 | 0.36 | 0.78 | 0.00 | - | 5 | 668 | 21.51% |
| XLI241220P00102000 | 2024-04-19 2:40PM EDT | 102.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLI241220P00103000 | 2024-04-19 2:40PM EDT | 103.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLI241220P00105000 | 2024-05-28 12:39PM EDT | 105.00 | 0.91 | 0.16 | 1.30 | 0.00 | - | 133 | 976 | 20.51% |
| XLI241220P00110000 | 2024-05-07 12:10PM EDT | 110.00 | 1.35 | 0.05 | 4.75 | 0.00 | - | 25 | 796 | 29.12% |
| XLI241220P00112000 | 2024-05-28 10:13AM EDT | 112.00 | 1.43 | 0.00 | 4.15 | 0.00 | - | 5 | 6 | 24.81% |
| XLI241220P00114000 | 2024-04-26 10:53AM EDT | 114.00 | 2.81 | 1.41 | 2.58 | 0.00 | - | 1,008 | 1,000 | 17.30% |
| XLI241220P00115000 | 2024-06-07 11:59AM EDT | 115.00 | 2.10 | 0.20 | 4.70 | 0.00 | - | 2 | 2,256 | 23.10% |
| XLI241220P00116000 | 2024-05-28 2:39PM EDT | 116.00 | 2.38 | 1.21 | 4.45 | 0.00 | - | 3 | 3 | 21.13% |
| XLI241220P00118000 | 2024-06-10 11:22AM EDT | 118.00 | 2.86 | 0.90 | 5.45 | +0.13 | +4.76% | 1 | 31 | 21.67% |
| XLI241220P00119000 | 2024-06-10 12:02PM EDT | 119.00 | 3.10 | 1.26 | 4.95 | +0.05 | +1.64% | 1 | 5 | 18.92% |
| XLI241220P00120000 | 2024-06-10 1:00PM EDT | 120.00 | 3.45 | 1.13 | 5.50 | +0.04 | +1.17% | 1 | 1,525 | 19.20% |
| XLI241220P00121000 | 2024-06-07 10:59AM EDT | 121.00 | 3.75 | 1.75 | 5.95 | +0.10 | +2.74% | 1 | 70 | 19.13% |
| XLI241220P00122000 | 2024-06-10 12:17PM EDT | 122.00 | 4.05 | 2.02 | 6.45 | +0.10 | +2.53% | 1 | 103 | 19.13% |
| XLI241220P00123000 | 2024-06-10 11:21AM EDT | 123.00 | 4.50 | 2.00 | 6.40 | +0.10 | +2.27% | 1 | 6 | 17.52% |
| XLI241220P00124000 | 2024-06-10 12:45PM EDT | 124.00 | 4.90 | 2.50 | 6.85 | +0.25 | +5.38% | 1 | 0 | 17.26% |
| XLI241220P00125000 | 2024-05-31 1:51PM EDT | 125.00 | 5.60 | 3.05 | 7.35 | 0.00 | - | 33 | 1,061 | 17.06% |
| XLI241220P00126000 | 2024-05-31 1:52PM EDT | 126.00 | 6.15 | 3.80 | 7.65 | 0.00 | - | 20 | 0 | 16.22% |
| XLI241220P00128000 | 2024-05-10 9:46AM EDT | 128.00 | 5.25 | 4.65 | 9.55 | 0.00 | - | - | 56 | 18.04% |
| XLI241220P00130000 | 2024-05-28 1:44PM EDT | 130.00 | 8.00 | 6.00 | 10.50 | 0.00 | - | 3 | 40 | 16.85% |
| XLI241220P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 11.45 | 9.35 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
