Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq 即時價格。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19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-05-14 10:12AM EDT | 120.00 | 87.60 | 88.35 | 93.00 | 0.00 | - | 2 | 1 | 81.35% |
| XLK240719C00130000 | 2024-05-15 10:55AM EDT | 130.00 | 81.93 | 78.50 | 83.25 | 0.00 | - | - | 9 | 75.39% |
| XLK240719C00135000 | 2024-05-09 12:22PM EDT | 135.00 | 70.53 | 73.50 | 78.25 | 0.00 | - | 1 | 38 | 70.26% |
| XLK240719C00140000 | 2024-02-20 4:25PM EDT | 140.00 | 63.33 | 70.00 | 74.85 | 0.00 | - | 6 | 7 | 84.67% |
| XLK240719C00145000 | 2024-05-15 10:55AM EDT | 145.00 | 67.15 | 63.50 | 68.45 | 0.00 | - | 1 | 2 | 62.13% |
| XLK240719C00150000 | 2024-05-16 12:59PM EDT | 150.00 | 64.55 | 58.50 | 63.40 | 0.00 | - | 1 | 3 | 56.98% |
| XLK240719C00155000 | 2024-05-23 10:32AM EDT | 155.00 | 61.79 | 53.85 | 58.50 | 0.00 | - | 1 | 8 | 55.30% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 67.55% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 32.59 | 43.50 | 47.50 | 0.00 | - | 1 | 5 | 69.73% |
| XLK240719C00175000 | 2024-05-15 12:58PM EDT | 175.00 | 39.03 | 34.00 | 38.95 | 0.00 | - | 1 | 42 | 55.46% |
| XLK240719C00180000 | 2024-05-28 2:30PM EDT | 180.00 | 36.90 | 29.00 | 33.95 | 0.00 | - | 10 | 15 | 49.74% |
| XLK240719C00183000 | 2024-04-23 9:52AM EDT | 183.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLK240719C00184000 | 2024-05-14 1:02PM EDT | 184.00 | 25.42 | 25.25 | 30.00 | 0.00 | - | 2 | 8 | 45.42% |
| XLK240719C00185000 | 2024-05-16 3:49PM EDT | 185.00 | 29.49 | 24.35 | 29.00 | 0.00 | - | 2 | 16 | 44.28% |
| XLK240719C00187000 | 2024-05-21 12:03PM EDT | 187.00 | 29.51 | 22.50 | 27.35 | 0.00 | - | - | 4 | 43.60% |
| XLK240719C00188000 | 2024-05-30 11:38AM EDT | 188.00 | 24.75 | 21.50 | 26.30 | 0.00 | - | 127 | 128 | 42.21% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240719C00190000 | 2024-05-30 3:51PM EDT | 190.00 | 21.60 | 19.80 | 24.50 | 0.00 | - | 6 | 67 | 40.75% |
| XLK240719C00191000 | 2024-05-30 1:19PM EDT | 191.00 | 22.33 | 18.90 | 23.50 | 0.00 | - | 1 | 13 | 39.55% |
| XLK240719C00192000 | 2024-05-30 3:48PM EDT | 192.00 | 20.66 | 18.00 | 22.50 | 0.00 | - | 2 | 14 | 38.36% |
| XLK240719C00193000 | 2024-05-23 9:30AM EDT | 193.00 | 26.56 | 17.00 | 21.50 | 0.00 | - | 2 | 21 | 37.16% |
| XLK240719C00194000 | 2024-05-07 10:49AM EDT | 194.00 | 15.33 | 16.00 | 20.70 | 0.00 | - | 2 | 25 | 36.78% |
| XLK240719C00195000 | 2024-05-15 12:31PM EDT | 195.00 | 19.97 | 15.45 | 20.00 | 0.00 | - | 3 | 15 | 36.77% |
| XLK240719C00196000 | 2024-05-30 2:44PM EDT | 196.00 | 17.94 | 14.10 | 19.00 | 0.00 | - | 3 | 7 | 35.52% |
| XLK240719C00197000 | 2024-05-28 10:40AM EDT | 197.00 | 21.08 | 13.50 | 18.00 | 0.00 | - | 1 | 146 | 34.27% |
| XLK240719C00198000 | 2024-05-31 11:15AM EDT | 198.00 | 12.15 | 12.50 | 17.25 | -7.94 | -39.52% | 3 | 21 | 33.95% |
| XLK240719C00199000 | 2024-05-31 11:50AM EDT | 199.00 | 11.20 | 11.50 | 16.45 | -5.96 | -34.73% | 6 | 9 | 33.42% |
| XLK240719C00200000 | 2024-05-31 3:29PM EDT | 200.00 | 11.35 | 10.85 | 15.50 | -2.75 | -19.50% | 3 | 615 | 32.29% |
| XLK240719C00205000 | 2024-05-31 3:47PM EDT | 205.00 | 9.50 | 8.00 | 9.80 | -1.06 | -10.04% | 103 | 666 | 23.03% |
| XLK240719C00210000 | 2024-05-31 3:41PM EDT | 210.00 | 5.90 | 5.90 | 6.35 | -0.10 | -1.67% | 261 | 1,603 | 20.63% |
| XLK240719C00215000 | 2024-05-31 3:56PM EDT | 215.00 | 3.48 | 3.35 | 3.90 | -0.22 | -5.95% | 95 | 2,105 | 19.55% |
| XLK240719C00220000 | 2024-05-31 3:50PM EDT | 220.00 | 1.65 | 1.35 | 2.00 | -0.41 | -19.90% | 146 | 2,757 | 17.99% |
| XLK240719C00225000 | 2024-05-31 2:56PM EDT | 225.00 | 0.63 | 0.23 | 1.05 | -0.42 | -40.00% | 45 | 417 | 17.81% |
| XLK240719C00230000 | 2024-05-31 12:47PM EDT | 230.00 | 0.30 | 0.00 | 1.02 | -0.30 | -50.00% | 325 | 2,816 | 21.31% |
| XLK240719C00235000 | 2024-05-31 1:15PM EDT | 235.00 | 0.10 | 0.06 | 0.72 | -0.16 | -61.54% | 24 | 337 | 22.57% |
| XLK240719C00240000 | 2024-05-29 2:54PM EDT | 240.00 | 0.33 | 0.00 | 2.90 | 0.00 | - | 16 | 43 | 38.68% |
| XLK240719C00245000 | 2024-05-29 1:49PM EDT | 245.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 51.10% |
| XLK240719C00250000 | 2024-04-12 11:28AM EDT | 250.00 | 0.34 | 0.02 | 0.61 | 0.00 | - | 1 | 11 | 30.27% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 53.46% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.68% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00100000 | 2024-05-10 11:20AM EDT | 100.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 91.60% |
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLK240719P00115000 | 2024-05-06 12:45PM EDT | 115.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | - | 9 | 116.09% |
| XLK240719P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.34% |
| XLK240719P00145000 | 2024-05-29 10:37AM EDT | 145.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 20 | 21 | 61.13% |
| XLK240719P00150000 | 2024-05-22 1:14PM EDT | 150.00 | 0.28 | 0.06 | 0.75 | 0.00 | - | 3 | 78 | 50.24% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 155.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 68.71% |
| XLK240719P00160000 | 2024-05-29 11:15AM EDT | 160.00 | 0.25 | 0.00 | 0.78 | -0.01 | -3.85% | 2 | 59 | 47.73% |
| XLK240719P00165000 | 2024-05-29 10:37AM EDT | 165.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 19 | 57.84% |
| XLK240719P00170000 | 2024-05-31 3:42PM EDT | 170.00 | 0.31 | 0.00 | 0.48 | -0.07 | -18.42% | 1 | 2,075 | 35.16% |
| XLK240719P00175000 | 2024-05-31 12:51PM EDT | 175.00 | 0.37 | 0.00 | 1.18 | +0.01 | +2.78% | 2 | 88 | 38.43% |
| XLK240719P00180000 | 2024-05-31 11:57AM EDT | 180.00 | 0.48 | 0.00 | 0.66 | +0.03 | +6.67% | 630 | 673 | 29.25% |
| XLK240719P00181000 | 2024-05-31 11:19AM EDT | 181.00 | 0.54 | 0.00 | 0.90 | +0.16 | +42.11% | 5 | 107 | 30.68% |
| XLK240719P00182000 | 2024-05-15 10:00AM EDT | 182.00 | 0.51 | 0.00 | 0.93 | 0.00 | - | 1 | 21 | 30.07% |
| XLK240719P00183000 | 2024-05-30 11:53AM EDT | 183.00 | 0.50 | 0.00 | 0.97 | 0.00 | - | 1 | 12 | 29.52% |
| XLK240719P00184000 | 2024-04-30 3:57PM EDT | 184.00 | 2.61 | 0.00 | 4.15 | 0.00 | - | 1 | 8 | 46.94% |
| XLK240719P00185000 | 2024-05-31 10:52AM EDT | 185.00 | 0.78 | 0.02 | 1.03 | +0.23 | +41.82% | 31 | 193 | 28.24% |
| XLK240719P00186000 | 2024-05-20 10:15AM EDT | 186.00 | 0.50 | 0.00 | 1.08 | 0.00 | - | 1 | 31 | 27.72% |
| XLK240719P00187000 | 2024-05-31 12:29PM EDT | 187.00 | 0.92 | 0.00 | 1.12 | +0.12 | +15.00% | 2 | 158 | 27.11% |
| XLK240719P00188000 | 2024-05-31 11:19AM EDT | 188.00 | 0.96 | 0.16 | 1.18 | +0.37 | +62.71% | 5 | 273 | 26.61% |
| XLK240719P00189000 | 2024-05-31 1:27PM EDT | 189.00 | 0.97 | 0.00 | 1.76 | -0.18 | -15.65% | 2 | 108 | 29.26% |
| XLK240719P00190000 | 2024-05-31 1:19PM EDT | 190.00 | 1.09 | 0.20 | 1.66 | +0.24 | +28.24% | 656 | 720 | 27.71% |
| XLK240719P00191000 | 2024-05-28 9:56AM EDT | 191.00 | 0.69 | 0.22 | 1.47 | 0.00 | - | 4 | 34 | 25.65% |
| XLK240719P00192000 | 2024-05-31 2:41PM EDT | 192.00 | 1.30 | 0.42 | 1.40 | +0.57 | +78.08% | 1 | 422 | 24.28% |
| XLK240719P00193000 | 2024-05-31 9:45AM EDT | 193.00 | 1.15 | 0.51 | 1.52 | +0.15 | +15.00% | 1 | 94 | 24.00% |
| XLK240719P00194000 | 2024-05-31 12:40PM EDT | 194.00 | 1.77 | 0.53 | 1.85 | +0.55 | +45.08% | 13 | 135 | 24.77% |
| XLK240719P00195000 | 2024-05-31 2:47PM EDT | 195.00 | 1.25 | 0.86 | 1.73 | -0.20 | -13.79% | 70 | 2,692 | 23.15% |
| XLK240719P00196000 | 2024-05-31 1:28PM EDT | 196.00 | 1.80 | 0.82 | 1.88 | +0.30 | +20.00% | 1 | 58 | 22.88% |
| XLK240719P00197000 | 2024-05-31 3:37PM EDT | 197.00 | 1.84 | 0.72 | 1.99 | +0.06 | +3.37% | 16 | 142 | 22.36% |
| XLK240719P00198000 | 2024-05-30 3:39PM EDT | 198.00 | 1.82 | 0.87 | 2.14 | 0.00 | - | 2 | 97 | 21.99% |
| XLK240719P00199000 | 2024-05-30 1:49PM EDT | 199.00 | 1.74 | 0.98 | 2.38 | 0.00 | - | 8 | 256 | 21.94% |
| XLK240719P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 1.90 | 1.44 | 2.32 | -0.35 | -15.56% | 157 | 575 | 20.58% |
| XLK240719P00205000 | 2024-05-31 4:01PM EDT | 205.00 | 3.07 | 2.72 | 3.35 | -0.53 | -14.72% | 155 | 709 | 18.49% |
| XLK240719P00210000 | 2024-05-31 4:01PM EDT | 210.00 | 4.75 | 4.50 | 5.25 | -0.55 | -10.38% | 100 | 752 | 17.54% |
| XLK240719P00215000 | 2024-05-31 1:53PM EDT | 215.00 | 9.89 | 6.95 | 7.75 | +2.11 | +27.12% | 17 | 2,467 | 16.13% |
| XLK240719P00220000 | 2024-05-31 10:28AM EDT | 220.00 | 12.50 | 8.55 | 13.25 | +1.25 | +11.11% | 2 | 36 | 23.47% |
| XLK240719P00225000 | 2024-05-30 3:54PM EDT | 225.00 | 15.20 | 12.60 | 17.50 | 0.00 | - | 1 | 32 | 25.38% |
