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 | 2024-06-28 3:09PM EDT | 120.00 | 1.91 | 0.48 | 5.20 | -0.13 | -6.37% | 4 | 10 | 74.37% |
| XLI240705C00120500 | 2024-06-25 2:02PM EDT | 120.50 | 2.11 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 72.10% |
| XLI240705C00121000 | 2024-06-28 2:44PM EDT | 121.00 | 1.20 | 1.12 | 1.81 | -0.20 | -14.29% | 1 | 7 | 23.44% |
| XLI240705C00121500 | 2024-06-28 3:24PM EDT | 121.50 | 0.83 | 0.80 | 1.40 | -0.32 | -27.83% | 12 | 4 | 21.24% |
| XLI240705C00122000 | 2024-06-28 3:58PM EDT | 122.00 | 0.74 | 0.52 | 1.07 | -0.01 | -1.33% | 12 | 117 | 19.92% |
| XLI240705C00122500 | 2024-06-28 3:46PM EDT | 122.50 | 0.43 | 0.29 | 0.80 | -0.11 | -20.37% | 8 | 25 | 19.04% |
| XLI240705C00123000 | 2024-06-28 3:24PM EDT | 123.00 | 0.21 | 0.00 | 1.10 | -0.15 | -41.67% | 26 | 34 | 28.03% |
| XLI240705C00123500 | 2024-06-28 3:58PM EDT | 123.50 | 0.19 | 0.00 | 1.35 | -0.01 | -5.00% | 13 | 20 | 36.04% |
| XLI240705C00124000 | 2024-06-28 3:55PM EDT | 124.00 | 0.13 | 0.00 | 4.80 | -0.01 | -7.14% | 7 | 20 | 58.50% |
| XLI240705C00124500 | 2024-06-26 3:49PM EDT | 124.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 61.94% |
| XLI240705C00125000 | 2024-06-28 12:04PM EDT | 125.00 | 0.06 | 0.00 | 4.80 | -0.01 | -14.29% | 2 | 150 | 65.23% |
| XLI240705C00125500 | 2024-06-28 10:51AM EDT | 125.50 | 0.06 | 0.00 | 4.80 | -0.02 | -25.00% | 1 | 17 | 68.46% |
| XLI240705C00126000 | 2024-06-28 2:47PM EDT | 126.00 | 0.04 | 0.00 | 4.80 | -0.01 | -20.00% | 2 | 8 | 71.58% |
| XLI240705C00126500 | 2024-06-21 1:33PM EDT | 126.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 74.66% |
| XLI240705C00127000 | 2024-06-12 9:38AM EDT | 127.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.64% |
| XLI240705C00127500 | 2024-06-12 9:38AM EDT | 127.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 27.64% |
| XLI240705C00129000 | 2024-06-12 9:30AM EDT | 129.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 88.96% |
| XLI240705C00132000 | 2024-06-24 3:38PM EDT | 132.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 104.59% |
| XLI240705C00138000 | 2024-06-25 10:54AM EDT | 138.00 | 0.03 | 0.00 | 0.13 | +0.03 | - | - | 100 | 52.73% |
| XLI240705C00139000 | 2024-06-21 1:31PM EDT | 139.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 90 | 90 | 57.62% |
| XLI240705C00142000 | 2024-06-26 9:30AM EDT | 142.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 61 | 50.00% |
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 | 0.21 | 0.00 | - | 12 | 108 | 86.33% |
| XLI240705P00105000 | 2024-06-24 2:10PM EDT | 105.00 | 0.01 | 0.00 | 4.80 | +0.01 | - | - | 1 | 155.81% |
| XLI240705P00108000 | 2024-06-26 2:08PM EDT | 108.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 100 | 180 | 56.84% |
| XLI240705P00109000 | 2024-06-18 2:48PM EDT | 109.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 100 | 53.32% |
| XLI240705P00110000 | 2024-06-18 2:31PM EDT | 110.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 100 | 102 | 57.13% |
| XLI240705P00111000 | 2024-06-18 2:51PM EDT | 111.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 210 | 214 | 118.36% |
| XLI240705P00112000 | 2024-06-26 2:13PM EDT | 112.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 100 | 112.01% |
| XLI240705P00113000 | 2024-06-26 2:17PM EDT | 113.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 80 | 120 | 105.62% |
| XLI240705P00114000 | 2024-06-28 12:19PM EDT | 114.00 | 0.04 | 0.00 | 0.04 | +0.04 | - | 100 | 20 | 29.30% |
| XLI240705P00115000 | 2024-06-28 12:21PM EDT | 115.00 | 0.03 | 0.00 | 4.80 | -0.04 | -57.14% | 40 | 24 | 92.63% |
| XLI240705P00116000 | 2024-06-28 12:20PM EDT | 116.00 | 0.03 | 0.00 | 4.80 | -0.06 | -66.67% | 785 | 2 | 85.99% |
| XLI240705P00117000 | 2024-06-28 3:30PM EDT | 117.00 | 0.04 | 0.00 | 4.80 | -0.12 | -75.00% | 4 | 51 | 79.20% |
| XLI240705P00118000 | 2024-06-27 2:31PM EDT | 118.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 72.24% |
| XLI240705P00118500 | 2024-06-28 1:19PM EDT | 118.50 | 0.07 | 0.00 | 4.80 | -0.09 | -56.25% | 1 | 63 | 68.68% |
| XLI240705P00119000 | 2024-06-28 2:40PM EDT | 119.00 | 0.09 | 0.00 | 4.80 | -0.09 | -50.00% | 1 | 16 | 65.04% |
| XLI240705P00119500 | 2024-06-24 1:32PM EDT | 119.50 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 61.35% |
| XLI240705P00120000 | 2024-06-28 3:58PM EDT | 120.00 | 0.18 | 0.00 | 4.80 | -0.12 | -40.00% | 11 | 1,632 | 57.57% |
| XLI240705P00120500 | 2024-06-28 2:46PM EDT | 120.50 | 0.32 | 0.00 | 4.80 | -0.15 | -31.91% | 747 | 43 | 53.66% |
| XLI240705P00121000 | 2024-06-28 3:52PM EDT | 121.00 | 0.36 | 0.06 | 0.59 | -0.27 | -42.86% | 17 | 22 | 16.99% |
| XLI240705P00121500 | 2024-06-28 3:58PM EDT | 121.50 | 0.51 | 0.23 | 0.71 | -0.26 | -33.77% | 24 | 77 | 15.53% |
| XLI240705P00122000 | 2024-06-28 3:39PM EDT | 122.00 | 0.84 | 0.42 | 0.92 | -0.18 | -17.65% | 153 | 12 | 14.99% |
| XLI240705P00122500 | 2024-06-28 2:46PM EDT | 122.50 | 1.22 | 0.49 | 5.25 | -0.21 | -14.69% | 17 | 147 | 86.43% |
| XLI240705P00123000 | 2024-06-27 2:47PM EDT | 123.00 | 1.71 | 0.47 | 4.95 | 0.00 | - | 3 | 35 | 76.32% |
| XLI240705P00123500 | 2024-06-27 3:30PM EDT | 123.50 | 1.99 | 0.63 | 5.15 | 0.00 | - | 2 | 2 | 74.85% |
| XLI240705P00124000 | 2024-06-26 3:33PM EDT | 124.00 | 2.45 | 0.63 | 5.25 | 0.00 | - | 10 | 18 | 71.39% |
| XLI240705P00124500 | 2024-05-29 2:33PM EDT | 124.50 | 3.57 | 1.17 | 5.75 | 0.00 | - | 1 | 5 | 74.93% |
| XLI240705P00125000 | 2024-06-26 10:00AM EDT | 125.00 | 3.43 | 1.97 | 6.50 | 0.00 | - | 1 | 0 | 82.86% |
