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
市前：
認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620C00055000 | 2023-08-30 3:26PM EDT | 55.00 | 56.02 | 49.00 | 54.00 | 0.00 | - | - | 15 | 0.00% |
| XLI250620C00060000 | 2023-08-01 10:03AM EDT | 60.00 | 52.90 | 49.40 | 52.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLI250620C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 37.65 | 36.95 | 46.95 | 0.00 | - | 5 | 5 | 0.00% |
| XLI250620C00070000 | 2023-06-13 9:42AM EDT | 70.00 | 37.50 | 42.25 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| XLI250620C00075000 | 2024-01-16 2:17PM EDT | 75.00 | 39.25 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 32.98% |
| XLI250620C00083000 | 2023-08-10 11:46AM EDT | 83.00 | 32.10 | 26.50 | 31.50 | 0.00 | - | - | 4 | 0.00% |
| XLI250620C00086000 | 2024-04-15 9:44AM EDT | 86.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00088000 | 2024-02-07 10:44AM EDT | 88.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00089000 | 2024-03-20 11:17AM EDT | 89.00 | 39.01 | 31.45 | 41.35 | 0.00 | - | 1 | 3 | 46.60% |
| XLI250620C00090000 | 2023-05-18 3:55PM EDT | 90.00 | 19.63 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLI250620C00091000 | 2023-08-10 10:45AM EDT | 91.00 | 26.15 | 20.50 | 25.50 | 0.00 | - | - | 7 | 0.00% |
| XLI250620C00096000 | 2023-05-24 2:11PM EDT | 96.00 | 14.20 | 13.05 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00097000 | 2023-07-13 10:53AM EDT | 97.00 | 21.65 | 20.55 | 23.85 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00098000 | 2023-05-24 3:57PM EDT | 98.00 | 13.19 | 14.50 | 21.90 | 0.00 | - | - | 59 | 0.00% |
| XLI250620C00099000 | 2024-02-22 4:39PM EDT | 99.00 | 26.76 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 45.09% |
| XLI250620C00100000 | 2024-02-02 1:21PM EDT | 100.00 | 21.87 | 25.00 | 30.00 | 0.00 | - | 2 | 424 | 35.14% |
| XLI250620C00101000 | 2023-07-13 11:13AM EDT | 101.00 | 18.75 | 17.85 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00102000 | 2024-01-12 12:22PM EDT | 102.00 | 17.76 | 16.50 | 26.45 | 0.00 | - | - | 0 | 29.29% |
| XLI250620C00103000 | 2024-02-22 2:50PM EDT | 103.00 | 23.53 | 26.00 | 31.00 | 0.00 | - | 1 | 5 | 42.22% |
| XLI250620C00104000 | 2024-03-06 2:16PM EDT | 104.00 | 24.53 | 27.10 | 30.50 | 0.00 | - | 1 | 12 | 42.39% |
| XLI250620C00105000 | 2024-03-21 1:52PM EDT | 105.00 | 27.23 | 18.30 | 27.90 | 0.00 | - | 1 | 30 | 37.60% |
| XLI250620C00106000 | 2024-03-21 1:52PM EDT | 106.00 | 26.42 | 20.10 | 29.15 | 0.00 | - | 1 | 64 | 41.85% |
| XLI250620C00107000 | 2024-04-01 10:39AM EDT | 107.00 | 25.30 | 21.45 | 21.95 | 0.00 | - | 2 | 516 | 26.29% |
| XLI250620C00108000 | 2024-04-15 10:59AM EDT | 108.00 | 23.25 | 23.65 | 24.10 | 0.00 | - | 1 | 158 | 32.82% |
| XLI250620C00110000 | 2024-05-15 1:56PM EDT | 110.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| XLI250620C00115000 | 2024-05-13 11:44AM EDT | 115.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| XLI250620C00120000 | 2024-05-28 12:03PM EDT | 120.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI250620C00125000 | 2024-05-24 1:43PM EDT | 125.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 50 | 648 | 0.39% |
| XLI250620C00130000 | 2024-05-28 2:47PM EDT | 130.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLI250620C00135000 | 2024-05-28 12:02PM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 1.56% |
| XLI250620C00140000 | 2024-05-06 9:30AM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 3.13% |
| XLI250620C00145000 | 2023-12-06 12:27PM EDT | 145.00 | 0.80 | 0.58 | 1.47 | 0.00 | - | 2 | 5 | 14.87% |
| XLI250620C00150000 | 2024-03-26 10:37AM EDT | 150.00 | 1.92 | 1.34 | 1.64 | 0.00 | - | 5 | 99 | 17.40% |
| XLI250620C00155000 | 2024-05-01 3:06PM EDT | 155.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI250620C00160000 | 2024-05-24 10:09AM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI250620C00165000 | 2024-05-14 11:23AM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XLI250620C00170000 | 2024-05-21 2:52PM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| XLI250620C00175000 | 2024-05-10 2:10PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI250620C00180000 | 2024-04-18 2:06PM EDT | 180.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 37.87% |
| XLI250620C00185000 | 2024-04-17 12:29PM EDT | 185.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 39.45% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620P00050000 | 2024-04-19 2:40PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLI250620P00055000 | 2024-04-19 2:10PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI250620P00060000 | 2024-05-07 1:23PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XLI250620P00065000 | 2024-05-13 11:02AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 12.50% |
| XLI250620P00070000 | 2024-05-10 2:14PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XLI250620P00075000 | 2024-05-09 1:46PM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLI250620P00080000 | 2024-05-07 1:36PM EDT | 80.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 823 | 6.25% |
| XLI250620P00081000 | 2024-05-07 1:53PM EDT | 81.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XLI250620P00082000 | 2024-05-07 1:54PM EDT | 82.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XLI250620P00083000 | 2024-05-07 1:53PM EDT | 83.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI250620P00084000 | 2024-05-03 12:54PM EDT | 84.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XLI250620P00085000 | 2024-05-03 12:56PM EDT | 85.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI250620P00086000 | 2023-08-23 12:40PM EDT | 86.00 | 3.35 | 1.45 | 5.00 | 0.00 | - | 20 | 20 | 41.85% |
| XLI250620P00088000 | 2024-05-14 11:23AM EDT | 88.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLI250620P00090000 | 2024-03-04 12:34PM EDT | 90.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 100 | 908 | 38.23% |
| XLI250620P00091000 | 2024-01-11 10:55AM EDT | 91.00 | 2.48 | 0.00 | 9.60 | 0.00 | - | 1 | 93 | 50.91% |
| XLI250620P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 2.33 | 1.73 | 1.94 | 0.00 | - | 1 | 3 | 25.68% |
| XLI250620P00093000 | 2023-12-21 10:30AM EDT | 93.00 | 3.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 35.58% |
| XLI250620P00094000 | 2023-11-15 2:36PM EDT | 94.00 | 4.15 | 0.00 | 9.60 | 0.00 | - | - | 0 | 47.77% |
| XLI250620P00095000 | 2023-12-01 1:22PM EDT | 95.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | 150 | 505 | 35.34% |
| XLI250620P00097000 | 2024-05-03 9:38AM EDT | 97.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| XLI250620P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 9.70 | 4.00 | 9.00 | 0.00 | - | - | 1 | 42.14% |
| XLI250620P00100000 | 2024-05-10 3:58PM EDT | 100.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 12 | 243 | 3.13% |
| XLI250620P00101000 | 2023-11-10 3:35PM EDT | 101.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | - | 3 | 35.39% |
| XLI250620P00102000 | 2023-11-10 3:39PM EDT | 102.00 | 7.40 | 0.40 | 10.30 | 0.00 | - | - | 9 | 41.43% |
| XLI250620P00103000 | 2024-04-01 10:59AM EDT | 103.00 | 2.00 | 2.28 | 2.59 | 0.00 | - | 1 | 31 | 20.27% |
| XLI250620P00104000 | 2024-04-29 10:37AM EDT | 104.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI250620P00105000 | 2024-02-27 2:08PM EDT | 105.00 | 3.15 | 1.61 | 2.49 | 0.00 | - | 20 | 158 | 18.55% |
| XLI250620P00106000 | 2024-04-24 1:38PM EDT | 106.00 | 3.05 | 1.66 | 2.55 | 0.00 | - | 2 | 201 | 18.02% |
| XLI250620P00107000 | 2023-08-23 12:45PM EDT | 107.00 | 8.60 | 6.50 | 11.50 | 0.00 | - | 33 | 34 | 39.21% |
| XLI250620P00108000 | 2024-01-12 3:53PM EDT | 108.00 | 5.85 | 0.00 | 9.60 | 0.00 | - | 20 | 25 | 33.86% |
| XLI250620P00110000 | 2024-05-15 1:56PM EDT | 110.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI250620P00115000 | 2024-05-20 12:05PM EDT | 115.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 1.56% |
| XLI250620P00120000 | 2024-05-21 9:59AM EDT | 120.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| XLI250620P00125000 | 2024-05-24 10:12AM EDT | 125.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI250620P00130000 | 2024-05-07 1:31PM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 0.00% |
| XLI250620P00135000 | 2024-04-12 3:07PM EDT | 135.00 | 13.77 | 8.00 | 12.05 | 0.00 | - | 1 | 1 | 3.32% |
