Technology Select Sector SPDR Fund (XLK)
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5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00135000 | 2024-05-03 11:04AM EDT | 135.00 | 67.18 | 67.50 | 72.45 | 0.00 | - | 1 | 1 | 374.22% |
| XLK240510C00170000 | 2024-05-07 12:33PM EDT | 170.00 | 36.27 | 32.50 | 37.45 | 0.00 | - | 150 | 50 | 185.94% |
| XLK240510C00175000 | 2024-05-09 3:54PM EDT | 175.00 | 29.57 | 27.50 | 32.45 | -0.43 | -1.43% | 85 | 89 | 161.33% |
| XLK240510C00180000 | 2024-05-09 11:02AM EDT | 180.00 | 24.75 | 22.50 | 27.45 | +1.74 | +7.56% | 1 | 6 | 136.72% |
| XLK240510C00183000 | 2024-05-01 3:30PM EDT | 183.00 | 14.80 | 19.50 | 24.45 | 0.00 | - | - | 6 | 122.07% |
| XLK240510C00185000 | 2024-05-09 2:34PM EDT | 185.00 | 19.61 | 17.50 | 22.45 | +5.48 | +38.78% | 2 | 5 | 112.31% |
| XLK240510C00188000 | 2024-04-26 11:08AM EDT | 188.00 | 13.75 | 14.50 | 19.45 | 0.00 | - | 1 | 0 | 97.46% |
| XLK240510C00189000 | 2024-05-03 10:44AM EDT | 189.00 | 13.93 | 13.50 | 18.45 | 0.00 | - | 1 | 2 | 92.58% |
| XLK240510C00190000 | 2024-05-09 2:18PM EDT | 190.00 | 14.35 | 12.50 | 17.45 | -0.90 | -5.90% | 3 | 11 | 87.70% |
| XLK240510C00192000 | 2024-04-30 3:50PM EDT | 192.00 | 7.38 | 10.50 | 15.45 | 0.00 | - | - | 1 | 77.73% |
| XLK240510C00192500 | 2024-05-03 11:25AM EDT | 192.50 | 9.82 | 10.00 | 14.95 | 0.00 | - | 1 | 1 | 75.20% |
| XLK240510C00193000 | 2024-05-02 3:52PM EDT | 193.00 | 4.99 | 11.55 | 14.00 | 0.00 | - | 6 | 5 | 113.77% |
| XLK240510C00194000 | 2024-05-07 1:49PM EDT | 194.00 | 11.10 | 10.40 | 11.90 | 0.00 | - | 1 | 7 | 79.10% |
| XLK240510C00195000 | 2024-05-09 1:48PM EDT | 195.00 | 9.70 | 8.55 | 12.30 | -0.65 | -6.28% | 1 | 64 | 86.52% |
| XLK240510C00196000 | 2024-05-08 10:20AM EDT | 196.00 | 8.52 | 7.55 | 9.65 | 0.00 | - | 1 | 33 | 89.01% |
| XLK240510C00197000 | 2024-05-09 3:18PM EDT | 197.00 | 7.71 | 7.60 | 9.60 | +1.31 | +20.47% | 11 | 21 | 80.47% |
| XLK240510C00197500 | 2024-05-09 2:36PM EDT | 197.50 | 7.18 | 5.20 | 8.40 | -0.58 | -7.47% | 17 | 55 | 87.30% |
| XLK240510C00198000 | 2024-05-09 2:36PM EDT | 198.00 | 6.70 | 4.65 | 9.00 | -0.13 | -1.90% | 16 | 77 | 116.02% |
| XLK240510C00199000 | 2024-05-09 2:26PM EDT | 199.00 | 5.49 | 5.55 | 7.85 | -0.38 | -6.47% | 8 | 135 | 70.02% |
| XLK240510C00200000 | 2024-05-09 3:25PM EDT | 200.00 | 4.75 | 2.94 | 5.00 | -0.20 | -4.04% | 19 | 168 | 37.40% |
| XLK240510C00202500 | 2024-05-09 3:34PM EDT | 202.50 | 2.33 | 2.26 | 2.93 | -0.53 | -18.53% | 21 | 226 | 35.89% |
| XLK240510C00205000 | 2024-05-09 4:10PM EDT | 205.00 | 0.60 | 0.52 | 0.75 | -0.30 | -33.33% | 267 | 402 | 20.00% |
| XLK240510C00207500 | 2024-05-09 3:53PM EDT | 207.50 | 0.05 | 0.03 | 0.08 | -0.10 | -66.67% | 158 | 204 | 18.56% |
| XLK240510C00210000 | 2024-05-09 11:14AM EDT | 210.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 1,281 | 26.56% |
| XLK240510C00212500 | 2024-05-09 9:30AM EDT | 212.50 | 0.17 | 0.00 | 0.03 | +0.15 | +750.00% | 2 | 212 | 34.77% |
| XLK240510C00215000 | 2024-05-09 10:58AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 121 | 41.41% |
| XLK240510C00217500 | 2024-05-09 1:19PM EDT | 217.50 | 0.07 | 0.00 | 1.77 | +0.02 | +40.00% | 10 | 19 | 108.40% |
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 220.00 | 0.92 | 0.00 | 1.66 | 0.00 | - | 1 | 10 | 119.43% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 225.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 68.75% |
| XLK240510C00230000 | 2024-04-01 10:55AM EDT | 230.00 | 0.30 | 0.00 | 2.07 | 0.00 | - | - | 1 | 178.22% |
| XLK240510C00235000 | 2024-05-01 12:42PM EDT | 235.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | - | 13 | 95.31% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-05-03 3:01PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 150 | 206.25% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 0.10 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 324.51% |
| XLK240510P00165000 | 2024-04-17 3:51PM EDT | 165.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | - | 2 | 296.68% |
| XLK240510P00170000 | 2024-05-08 3:41PM EDT | 170.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 75 | 177 | 264.36% |
| XLK240510P00175000 | 2024-05-08 9:31AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 109.38% |
| XLK240510P00180000 | 2024-05-07 12:18PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 54 | 90.63% |
| XLK240510P00181000 | 2024-05-07 12:18PM EDT | 181.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 40 | 87.50% |
| XLK240510P00182000 | 2024-05-07 12:18PM EDT | 182.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 20 | 84.38% |
| XLK240510P00183000 | 2024-05-02 12:03PM EDT | 183.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 81.25% |
| XLK240510P00184000 | 2024-05-01 10:19AM EDT | 184.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 71.88% |
| XLK240510P00185000 | 2024-05-08 12:34PM EDT | 185.00 | 0.17 | 0.00 | 2.79 | 0.00 | - | 5 | 123 | 183.59% |
| XLK240510P00186000 | 2024-05-09 10:33AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 150 | 10 | 65.63% |
| XLK240510P00187000 | 2024-05-09 10:33AM EDT | 187.00 | 0.01 | 0.00 | 2.63 | -0.49 | -98.00% | 28 | 9 | 166.70% |
| XLK240510P00188000 | 2024-05-06 1:25PM EDT | 188.00 | 0.11 | 0.00 | 2.38 | 0.00 | - | 2 | 27 | 154.79% |
| XLK240510P00189000 | 2024-05-06 1:25PM EDT | 189.00 | 0.15 | 0.00 | 2.31 | 0.00 | - | 1 | 18 | 146.68% |
| XLK240510P00190000 | 2024-05-06 1:39PM EDT | 190.00 | 0.08 | 0.00 | 2.88 | 0.00 | - | 8 | 96 | 151.27% |
| XLK240510P00191000 | 2024-05-06 2:44PM EDT | 191.00 | 0.24 | 0.00 | 2.54 | 0.00 | - | 3 | 42 | 137.89% |
| XLK240510P00192000 | 2024-05-06 2:44PM EDT | 192.00 | 0.26 | 0.00 | 2.32 | 0.00 | - | 3 | 120 | 126.86% |
| XLK240510P00192500 | 2024-05-09 1:03PM EDT | 192.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 3 | 170 | 51.56% |
| XLK240510P00193000 | 2024-05-07 9:39AM EDT | 193.00 | 0.17 | 0.00 | 2.33 | 0.00 | - | 88 | 308 | 120.31% |
| XLK240510P00194000 | 2024-05-06 1:25PM EDT | 194.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 256 | 68.07% |
| XLK240510P00195000 | 2024-05-09 10:15AM EDT | 195.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1 | 275 | 46.48% |
| XLK240510P00196000 | 2024-05-08 3:01PM EDT | 196.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 49.81% |
| XLK240510P00197000 | 2024-05-09 10:37AM EDT | 197.00 | 0.05 | 0.00 | 1.17 | -0.06 | -54.55% | 1 | 195 | 71.48% |
| XLK240510P00197500 | 2024-05-08 12:24PM EDT | 197.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 38.67% |
| XLK240510P00198000 | 2024-05-08 1:31PM EDT | 198.00 | 0.13 | 0.00 | 0.53 | 0.00 | - | 4 | 50 | 50.98% |
| XLK240510P00199000 | 2024-05-09 4:03PM EDT | 199.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 125 | 30.86% |
| XLK240510P00200000 | 2024-05-09 4:00PM EDT | 200.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 35 | 623 | 26.37% |
| XLK240510P00202500 | 2024-05-09 4:03PM EDT | 202.50 | 0.11 | 0.00 | 0.15 | -0.22 | -66.67% | 384 | 696 | 19.78% |
| XLK240510P00205000 | 2024-05-09 4:01PM EDT | 205.00 | 0.76 | 0.56 | 0.85 | -0.35 | -31.53% | 241 | 168 | 17.19% |
| XLK240510P00207500 | 2024-05-09 9:45AM EDT | 207.50 | 3.55 | 2.19 | 4.35 | +0.84 | +31.00% | 1 | 46 | 64.60% |
| XLK240510P00210000 | 2024-05-09 10:19AM EDT | 210.00 | 6.20 | 2.55 | 7.50 | +0.90 | +16.98% | 1 | 11 | 101.76% |
