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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI260116C00050000 | 2024-06-14 2:09PM EDT | 50.00 | 71.80 | 68.15 | 78.10 | 0.00 | - | 1 | 0 | 76.29% |
| XLI260116C00065000 | 2024-04-22 11:26AM EDT | 65.00 | 59.13 | 61.25 | 64.85 | 0.00 | - | 6 | 6 | 57.53% |
| XLI260116C00070000 | 2023-12-29 10:48AM EDT | 70.00 | 47.68 | 44.50 | 48.25 | 0.00 | - | 4 | 14 | 0.00% |
| XLI260116C00075000 | 2024-02-28 1:54PM EDT | 75.00 | 49.37 | 52.50 | 57.50 | 0.00 | - | - | 1 | 53.42% |
| XLI260116C00080000 | 2024-04-22 11:24AM EDT | 80.00 | 46.10 | 47.60 | 51.35 | 0.00 | - | - | 3 | 52.17% |
| XLI260116C00090000 | 2024-03-20 11:17AM EDT | 90.00 | 39.87 | 34.85 | 44.00 | 0.00 | - | - | 1 | 48.90% |
| XLI260116C00092000 | 2024-02-06 11:16AM EDT | 92.00 | 30.10 | 29.55 | 39.00 | 0.00 | - | - | 0 | 40.19% |
| XLI260116C00093000 | 2023-11-10 1:37PM EDT | 93.00 | 19.30 | 19.15 | 29.10 | 0.00 | - | 3 | 3 | 13.61% |
| XLI260116C00094000 | 2024-02-06 11:18AM EDT | 94.00 | 28.47 | 32.50 | 37.50 | 0.00 | - | 5 | 11 | 39.58% |
| XLI260116C00095000 | 2024-05-03 2:37PM EDT | 95.00 | 34.63 | 33.50 | 37.50 | 0.00 | - | 2 | 83 | 40.91% |
| XLI260116C00096000 | 2024-03-15 12:11PM EDT | 96.00 | 33.05 | 32.50 | 37.00 | 0.00 | - | 1 | 1 | 41.10% |
| XLI260116C00097000 | 2024-02-12 2:20PM EDT | 97.00 | 27.83 | 31.10 | 34.95 | 0.00 | - | 15 | 15 | 37.96% |
| XLI260116C00098000 | 2024-02-12 2:21PM EDT | 98.00 | 27.05 | 30.20 | 34.00 | 0.00 | - | 10 | 10 | 37.20% |
| XLI260116C00099000 | 2024-02-12 4:03PM EDT | 99.00 | 26.03 | 29.30 | 33.50 | 0.00 | - | 29 | 29 | 37.39% |
| XLI260116C00100000 | 2024-07-01 9:43AM EDT | 100.00 | 29.00 | 27.90 | 29.70 | 0.00 | - | 1 | 0 | 30.66% |
| XLI260116C00101000 | 2024-02-22 2:28PM EDT | 101.00 | 26.78 | 29.50 | 34.50 | 0.00 | - | 4 | 4 | 41.73% |
| XLI260116C00103000 | 2024-03-08 1:48PM EDT | 103.00 | 27.71 | 28.85 | 32.45 | 0.00 | - | 25 | 1 | 39.80% |
| XLI260116C00104000 | 2024-04-19 2:04PM EDT | 104.00 | 26.46 | 26.50 | 31.50 | 0.00 | - | 1 | 44 | 38.98% |
| XLI260116C00105000 | 2024-04-10 2:54PM EDT | 105.00 | 28.40 | 26.50 | 30.50 | 0.00 | - | 1 | 20 | 38.07% |
| XLI260116C00106000 | 2024-06-03 9:56AM EDT | 106.00 | 25.38 | 23.65 | 24.95 | 0.00 | - | 1 | 0 | 28.41% |
| XLI260116C00107000 | 2024-06-26 10:18AM EDT | 107.00 | 23.63 | 22.30 | 24.60 | 0.00 | - | 3 | 0 | 28.85% |
| XLI260116C00108000 | 2023-12-15 11:03AM EDT | 108.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 18.08% |
| XLI260116C00109000 | 2024-04-11 12:33PM EDT | 109.00 | 25.20 | 23.50 | 27.15 | 0.00 | - | - | 1 | 35.68% |
| XLI260116C00110000 | 2024-07-03 10:36AM EDT | 110.00 | 21.00 | 20.50 | 22.15 | -3.17 | -13.12% | 1 | 44 | 27.40% |
| XLI260116C00111000 | 2024-04-15 2:15PM EDT | 111.00 | 22.22 | 18.95 | 28.95 | 0.00 | - | 1 | 30 | 40.79% |
| XLI260116C00112000 | 2024-04-15 2:15PM EDT | 112.00 | 21.50 | 18.65 | 28.65 | 0.00 | - | 1 | 11 | 41.09% |
| XLI260116C00113000 | 2024-05-08 9:35AM EDT | 113.00 | 21.06 | 19.60 | 20.25 | 0.00 | - | 1 | 3 | 26.87% |
| XLI260116C00114000 | 2024-06-13 11:04AM EDT | 114.00 | 18.65 | 16.60 | 18.25 | 0.00 | - | 1 | 24 | 24.24% |
| XLI260116C00115000 | 2024-06-25 3:48PM EDT | 115.00 | 17.84 | 16.90 | 18.75 | 0.00 | - | 1 | 43 | 26.03% |
| XLI260116C00116000 | 2024-06-26 3:27PM EDT | 116.00 | 16.71 | 15.25 | 17.90 | 0.00 | - | 4 | 0 | 25.42% |
| XLI260116C00117000 | 2024-06-03 2:03PM EDT | 117.00 | 16.20 | 15.50 | 17.30 | 0.00 | - | 1 | 0 | 25.24% |
| XLI260116C00118000 | 2024-05-17 12:09PM EDT | 118.00 | 18.29 | 12.50 | 17.50 | 0.00 | - | 2 | 99 | 26.41% |
| XLI260116C00119000 | 2024-06-04 10:31AM EDT | 119.00 | 15.26 | 13.25 | 15.05 | 0.00 | - | 19 | 66 | 23.03% |
| XLI260116C00120000 | 2024-07-02 2:47PM EDT | 120.00 | 13.75 | 12.80 | 14.45 | 0.00 | - | 1 | 477 | 22.81% |
| XLI260116C00125000 | 2024-06-26 12:35PM EDT | 125.00 | 11.23 | 10.60 | 11.65 | 0.00 | - | 2 | 93 | 21.76% |
| XLI260116C00130000 | 2024-06-14 2:12PM EDT | 130.00 | 8.08 | 8.05 | 10.15 | 0.00 | - | 184 | 512 | 22.42% |
| XLI260116C00135000 | 2024-06-17 4:07PM EDT | 135.00 | 7.05 | 5.95 | 7.60 | 0.00 | - | 4 | 368 | 20.87% |
| XLI260116C00140000 | 2024-05-23 11:14AM EDT | 140.00 | 6.15 | 2.70 | 12.70 | 0.00 | - | 82 | 5 | 32.03% |
| XLI260116C00145000 | 2024-06-13 3:48PM EDT | 145.00 | 3.45 | 2.84 | 5.50 | 0.00 | - | 18 | 0 | 21.67% |
| XLI260116C00150000 | 2024-07-01 10:57AM EDT | 150.00 | 2.00 | 1.79 | 2.70 | 0.00 | - | 10 | 16 | 17.72% |
| XLI260116C00155000 | 2024-06-21 1:23PM EDT | 155.00 | 1.70 | 1.07 | 5.00 | 0.00 | - | 1 | 0 | 24.46% |
| XLI260116C00160000 | 2024-05-16 3:45PM EDT | 160.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 26.16% |
| XLI260116C00165000 | 2024-04-02 3:43PM EDT | 165.00 | 1.36 | 0.25 | 10.20 | 0.00 | - | 2 | 50 | 37.84% |
| XLI260116C00170000 | 2024-06-28 11:42AM EDT | 170.00 | 0.47 | 0.10 | 0.87 | 0.00 | - | 2 | 0 | 17.68% |
| XLI260116C00175000 | 2024-06-28 10:31AM EDT | 175.00 | 0.33 | 0.01 | 1.60 | 0.00 | - | 2 | 0 | 21.70% |
| XLI260116C00180000 | 2024-06-28 10:27AM EDT | 180.00 | 0.24 | 0.00 | 1.49 | 0.00 | - | 2 | 0 | 22.47% |
| XLI260116C00185000 | 2024-06-28 10:26AM EDT | 185.00 | 0.19 | 0.00 | 1.43 | 0.00 | - | 2 | 1 | 23.36% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI260116P00050000 | 2024-06-18 1:55PM EDT | 50.00 | 0.20 | 0.00 | 1.38 | 0.00 | - | 14 | 36 | 48.34% |
| XLI260116P00055000 | 2024-06-28 10:27AM EDT | 55.00 | 0.21 | 0.00 | 1.64 | 0.00 | - | 2 | 0 | 45.62% |
| XLI260116P00060000 | 2024-06-28 11:41AM EDT | 60.00 | 0.27 | 0.09 | 0.65 | 0.00 | - | 2 | 47 | 33.62% |
| XLI260116P00065000 | 2024-06-27 1:08PM EDT | 65.00 | 0.37 | 0.12 | 1.59 | 0.00 | - | 2 | 1 | 37.04% |
| XLI260116P00070000 | 2024-02-02 2:56PM EDT | 70.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | 2 | 15 | 36.93% |
| XLI260116P00075000 | 2024-07-02 2:09PM EDT | 75.00 | 0.55 | 0.33 | 1.00 | 0.00 | - | 37 | 299 | 26.67% |
| XLI260116P00080000 | 2024-07-02 12:07PM EDT | 80.00 | 0.78 | 0.52 | 0.97 | 0.00 | - | 24 | 0 | 23.55% |
| XLI260116P00085000 | 2024-06-25 1:48PM EDT | 85.00 | 1.12 | 0.72 | 1.42 | 0.00 | - | 1 | 0 | 22.93% |
| XLI260116P00090000 | 2024-06-28 3:49PM EDT | 90.00 | 1.38 | 1.05 | 1.74 | 0.00 | - | 5 | 0 | 21.30% |
| XLI260116P00092000 | 2024-06-24 12:21PM EDT | 92.00 | 1.45 | 1.19 | 1.90 | 0.00 | - | 1 | 2 | 20.71% |
| XLI260116P00095000 | 2024-07-03 10:50AM EDT | 95.00 | 1.73 | 0.28 | 5.00 | -0.08 | -4.42% | 73 | 75 | 27.55% |
| XLI260116P00096000 | 2024-06-28 3:49PM EDT | 96.00 | 1.90 | 1.57 | 2.25 | 0.00 | - | 15 | 17 | 19.49% |
| XLI260116P00097000 | 2024-07-03 10:50AM EDT | 97.00 | 1.92 | 0.00 | 2.55 | -0.09 | -4.48% | 2 | 0 | 19.78% |
| XLI260116P00098000 | 2024-06-28 3:49PM EDT | 98.00 | 2.12 | 1.78 | 2.44 | 0.00 | - | 25 | 37 | 18.85% |
| XLI260116P00100000 | 2024-07-02 12:34PM EDT | 100.00 | 2.41 | 0.07 | 5.00 | 0.00 | - | 275 | 302 | 24.01% |
| XLI260116P00101000 | 2023-11-27 10:30AM EDT | 101.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XLI260116P00102000 | 2024-02-29 10:50AM EDT | 102.00 | 3.65 | 2.44 | 3.85 | 0.00 | - | 1 | 8 | 19.97% |
| XLI260116P00104000 | 2024-01-04 2:21PM EDT | 104.00 | 6.45 | 2.50 | 7.50 | 0.00 | - | 198 | 109 | 26.45% |
| XLI260116P00105000 | 2024-01-12 12:21PM EDT | 105.00 | 6.41 | 0.15 | 7.55 | 0.00 | - | 6 | 203 | 25.78% |
| XLI260116P00106000 | 2024-01-04 2:22PM EDT | 106.00 | 6.80 | 3.00 | 8.00 | 0.00 | - | 2 | 1 | 25.90% |
| XLI260116P00107000 | 2023-11-30 4:58PM EDT | 107.00 | 9.10 | 4.00 | 9.00 | 0.00 | - | - | 2 | 27.07% |
| XLI260116P00110000 | 2024-04-08 1:35PM EDT | 110.00 | 4.25 | 1.50 | 6.50 | 0.00 | - | 1 | 190 | 19.95% |
| XLI260116P00112000 | 2024-05-20 10:12AM EDT | 112.00 | 4.03 | 2.00 | 7.00 | 0.00 | - | 2 | 9 | 19.39% |
| XLI260116P00113000 | 2024-02-09 10:30AM EDT | 113.00 | 6.55 | 3.50 | 8.50 | 0.00 | - | 1 | 8 | 21.35% |
| XLI260116P00114000 | 2023-12-21 11:19AM EDT | 114.00 | 9.55 | 6.50 | 11.50 | 0.00 | - | 13 | 19 | 25.89% |
| XLI260116P00115000 | 2024-06-04 1:48PM EDT | 115.00 | 5.90 | 4.90 | 6.35 | 0.00 | - | 2 | 105 | 15.92% |
| XLI260116P00117000 | 2024-06-05 11:13AM EDT | 117.00 | 5.40 | 5.40 | 6.55 | 0.00 | - | 13 | 15 | 14.73% |
| XLI260116P00120000 | 2024-06-26 10:28AM EDT | 120.00 | 6.90 | 5.40 | 8.65 | 0.00 | - | 1 | 20 | 15.85% |
| XLI260116P00125000 | 2024-05-23 11:19AM EDT | 125.00 | 7.70 | 4.55 | 14.00 | 0.00 | - | 13 | 79 | 20.15% |
| XLI260116P00135000 | 2024-06-04 3:33PM EDT | 135.00 | 14.55 | 13.75 | 15.50 | 0.00 | - | 1 | 0 | 10.86% |
| XLI260116P00150000 | 2024-03-27 11:49AM EDT | 150.00 | 24.75 | 22.35 | 32.35 | 0.00 | - | 1 | 0 | 20.68% |
| XLI260116P00160000 | 2024-03-27 11:43AM EDT | 160.00 | 34.75 | 32.30 | 42.30 | 0.00 | - | 2 | 0 | 23.97% |
