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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260116C00085000 | 2024-03-27 3:13PM EDT | 85.00 | 128.00 | 118.50 | 123.50 | 0.00 | - | 18 | 17 | 0.00% |
| XLK260116C00090000 | 2024-03-27 3:21PM EDT | 90.00 | 121.50 | 114.00 | 119.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK260116C00095000 | 2023-10-17 10:29AM EDT | 95.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK260116C00100000 | 2024-03-27 3:25PM EDT | 100.00 | 114.81 | 105.00 | 110.00 | 0.00 | - | 3 | 10 | 0.00% |
| XLK260116C00105000 | 2023-12-22 3:05PM EDT | 105.00 | 95.30 | 98.80 | 108.80 | 0.00 | - | 2 | 4 | 42.17% |
| XLK260116C00110000 | 2024-03-27 3:28PM EDT | 110.00 | 104.05 | 96.00 | 101.00 | 0.00 | - | 1 | 4 | 28.53% |
| XLK260116C00115000 | 2024-03-28 3:17PM EDT | 115.00 | 102.67 | 91.50 | 96.50 | 0.00 | - | 4 | 10 | 29.44% |
| XLK260116C00120000 | 2024-03-28 10:10AM EDT | 120.00 | 98.44 | 87.00 | 92.00 | 0.00 | - | 1 | 3 | 29.69% |
| XLK260116C00125000 | 2024-05-28 11:47AM EDT | 125.00 | 100.05 | 93.00 | 97.50 | 0.00 | - | 1 | 4 | 51.01% |
| XLK260116C00130000 | 2024-02-02 4:17PM EDT | 130.00 | 84.17 | 89.00 | 94.00 | 0.00 | - | 10 | 11 | 50.78% |
| XLK260116C00135000 | 2024-04-10 1:40PM EDT | 135.00 | 81.30 | 79.50 | 84.50 | 0.00 | - | 20 | 3 | 40.60% |
| XLK260116C00140000 | 2024-01-29 12:53PM EDT | 140.00 | 75.16 | 72.75 | 82.75 | 0.00 | - | 1 | 2 | 43.46% |
| XLK260116C00145000 | 2024-05-10 9:35AM EDT | 145.00 | 74.57 | 76.00 | 81.00 | 0.00 | - | 3 | 19 | 45.74% |
| XLK260116C00150000 | 2024-05-16 10:05AM EDT | 150.00 | 74.00 | 72.00 | 77.00 | 0.00 | - | 2 | 50 | 44.53% |
| XLK260116C00155000 | 2024-05-20 9:31AM EDT | 155.00 | 71.00 | 68.00 | 73.00 | 0.00 | - | 6 | 20 | 43.29% |
| XLK260116C00158000 | 2024-05-20 9:30AM EDT | 158.00 | 68.00 | 65.50 | 70.45 | 0.00 | - | 1 | 15 | 42.33% |
| XLK260116C00159000 | 2023-12-05 11:16AM EDT | 159.00 | 45.81 | 45.55 | 48.10 | 0.00 | - | - | 4 | 0.00% |
| XLK260116C00160000 | 2024-05-15 9:47AM EDT | 160.00 | 63.55 | 64.00 | 69.00 | 0.00 | - | 1 | 25 | 42.01% |
| XLK260116C00161000 | 2024-02-22 4:07PM EDT | 161.00 | 63.10 | 64.00 | 69.00 | 0.00 | - | 1 | 7 | 42.75% |
| XLK260116C00162000 | 2023-12-22 2:21PM EDT | 162.00 | 50.45 | 54.55 | 64.55 | 0.00 | - | 1 | 6 | 37.91% |
| XLK260116C00163000 | 2024-01-24 4:46PM EDT | 163.00 | 58.60 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 36.10% |
| XLK260116C00164000 | 2023-11-30 4:45PM EDT | 164.00 | 42.78 | 44.15 | 54.10 | 0.00 | - | 5 | 1 | 25.82% |
| XLK260116C00165000 | 2024-04-02 9:36AM EDT | 165.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XLK260116C00166000 | 2024-03-08 11:07AM EDT | 166.00 | 63.50 | 56.50 | 61.50 | 0.00 | - | 1 | 6 | 37.15% |
| XLK260116C00167000 | 2023-11-22 1:15PM EDT | 167.00 | 42.45 | 44.50 | 49.50 | 0.00 | - | 1 | 5 | 22.36% |
| XLK260116C00168000 | 2023-11-08 10:30AM EDT | 168.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK260116C00169000 | 2024-03-08 12:11PM EDT | 169.00 | 59.95 | 54.00 | 59.00 | 0.00 | - | 1 | 3 | 36.30% |
| XLK260116C00170000 | 2024-05-28 12:21PM EDT | 170.00 | 61.35 | 56.50 | 61.50 | 0.00 | - | 2 | 103 | 39.94% |
| XLK260116C00171000 | 2023-11-24 12:36PM EDT | 171.00 | 38.55 | 41.80 | 45.90 | 0.00 | - | 1 | 3 | 21.44% |
| XLK260116C00172000 | 2024-05-21 12:20PM EDT | 172.00 | 59.19 | 55.00 | 60.00 | 0.00 | - | 1 | 11 | 39.50% |
| XLK260116C00173000 | 2024-04-29 9:45AM EDT | 173.00 | 48.43 | 59.00 | 64.00 | 0.00 | - | 1 | 22 | 44.70% |
| XLK260116C00174000 | 2024-02-12 12:27PM EDT | 174.00 | 54.21 | 54.10 | 55.90 | 0.00 | - | 5 | 6 | 36.08% |
| XLK260116C00175000 | 2024-04-30 12:47PM EDT | 175.00 | 45.50 | 49.65 | 59.60 | 0.00 | - | 1 | 19 | 40.92% |
| XLK260116C00176000 | 2024-02-13 3:33PM EDT | 176.00 | 48.80 | 50.00 | 59.05 | 0.00 | - | 2 | 32 | 40.90% |
| XLK260116C00177000 | 2024-02-26 2:21PM EDT | 177.00 | 51.15 | 50.50 | 55.50 | 0.00 | - | 1 | 3 | 37.53% |
| XLK260116C00178000 | 2024-04-18 1:00PM EDT | 178.00 | 43.38 | 50.50 | 55.50 | 0.00 | - | 1 | 4 | 38.14% |
| XLK260116C00179000 | 2024-05-16 1:18PM EDT | 179.00 | 53.65 | 49.50 | 54.50 | 0.00 | - | 25 | 18 | 37.63% |
| XLK260116C00180000 | 2024-05-16 2:39PM EDT | 180.00 | 52.00 | 49.00 | 54.00 | 0.00 | - | 34 | 57 | 37.66% |
| XLK260116C00181000 | 2024-05-23 1:36PM EDT | 181.00 | 53.00 | 48.50 | 53.50 | 0.00 | - | 6 | 2 | 37.70% |
| XLK260116C00182000 | 2024-05-23 2:23PM EDT | 182.00 | 51.60 | 47.50 | 52.50 | 0.00 | - | 2 | 7 | 37.18% |
| XLK260116C00183000 | 2024-05-28 9:47AM EDT | 183.00 | 52.47 | 47.00 | 52.00 | 0.00 | - | 1 | 3 | 37.21% |
| XLK260116C00184000 | 2024-05-29 9:51AM EDT | 184.00 | 52.47 | 46.00 | 51.00 | 0.00 | - | 1 | 16 | 36.70% |
| XLK260116C00185000 | 2024-05-30 1:18PM EDT | 185.00 | 49.03 | 45.50 | 50.50 | 0.00 | - | 1 | 24 | 36.71% |
| XLK260116C00186000 | 2024-03-19 3:47PM EDT | 186.00 | 45.85 | 35.00 | 40.00 | 0.00 | - | 4 | 16 | 26.09% |
| XLK260116C00190000 | 2024-05-22 1:14PM EDT | 190.00 | 47.10 | 42.00 | 47.00 | 0.00 | - | 1 | 72 | 35.70% |
| XLK260116C00195000 | 2024-05-28 2:45PM EDT | 195.00 | 44.20 | 38.50 | 43.50 | 0.00 | - | 19 | 116 | 34.62% |
| XLK260116C00200000 | 2024-05-24 10:05AM EDT | 200.00 | 39.31 | 35.50 | 40.50 | 0.00 | - | 2 | 1,316 | 33.97% |
| XLK260116C00205000 | 2024-05-22 1:56PM EDT | 205.00 | 37.00 | 32.50 | 37.50 | 0.00 | - | 1 | 168 | 33.23% |
| XLK260116C00210000 | 2024-05-31 1:04PM EDT | 210.00 | 29.80 | 29.50 | 34.50 | -4.00 | -11.83% | 6 | 219 | 32.41% |
| XLK260116C00215000 | 2024-05-31 3:50PM EDT | 215.00 | 28.68 | 27.00 | 32.00 | -1.72 | -5.66% | 16 | 80 | 31.97% |
| XLK260116C00220000 | 2024-05-31 9:58AM EDT | 220.00 | 26.00 | 24.00 | 27.90 | -1.90 | -6.81% | 1 | 68 | 29.94% |
| XLK260116C00225000 | 2024-05-29 1:38PM EDT | 225.00 | 27.65 | 22.00 | 26.50 | 0.00 | - | 3 | 58 | 30.35% |
| XLK260116C00230000 | 2024-05-31 10:46AM EDT | 230.00 | 19.96 | 19.50 | 24.50 | -4.74 | -19.19% | 1 | 2,007 | 30.09% |
| XLK260116C00235000 | 2024-05-28 1:18PM EDT | 235.00 | 21.84 | 17.00 | 22.00 | 0.00 | - | 15 | 89 | 29.27% |
| XLK260116C00240000 | 2024-05-28 3:54PM EDT | 240.00 | 20.25 | 15.00 | 20.00 | 0.00 | - | 1 | 150 | 28.81% |
| XLK260116C00245000 | 2024-05-29 3:06PM EDT | 245.00 | 18.37 | 13.50 | 18.00 | 0.00 | - | 1 | 37 | 28.25% |
| XLK260116C00250000 | 2024-05-29 1:38PM EDT | 250.00 | 16.65 | 11.50 | 16.50 | 0.00 | - | 3 | 65 | 28.07% |
| XLK260116C00255000 | 2024-05-15 11:06AM EDT | 255.00 | 11.75 | 10.00 | 15.00 | 0.00 | - | 6 | 20 | 27.79% |
| XLK260116C00260000 | 2024-05-28 1:21PM EDT | 260.00 | 12.55 | 8.50 | 13.50 | 0.00 | - | 7 | 20 | 27.42% |
| XLK260116C00265000 | 2024-04-17 10:29AM EDT | 265.00 | 7.50 | 6.00 | 11.00 | 0.00 | - | 1 | 13 | 25.87% |
| XLK260116C00270000 | 2024-05-31 2:54PM EDT | 270.00 | 7.00 | 6.00 | 11.00 | -2.45 | -25.93% | 1 | 7 | 26.89% |
| XLK260116C00275000 | 2024-05-24 11:18AM EDT | 275.00 | 7.90 | 5.00 | 10.00 | 0.00 | - | 500 | 514 | 26.76% |
| XLK260116C00280000 | 2024-05-29 3:20PM EDT | 280.00 | 8.50 | 4.00 | 9.00 | 0.00 | - | 2 | 3,866 | 26.54% |
| XLK260116C00285000 | 2024-05-24 11:30AM EDT | 285.00 | 5.85 | 3.50 | 8.50 | 0.00 | - | 1 | 103 | 26.83% |
| XLK260116C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| XLK260116C00300000 | 2024-04-22 10:52AM EDT | 300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLK260116C00305000 | 2024-02-27 2:53PM EDT | 305.00 | 2.52 | 2.47 | 3.95 | 0.00 | - | - | 40 | 23.62% |
| XLK260116C00315000 | 2024-05-24 11:13AM EDT | 315.00 | 2.47 | 1.17 | 5.00 | 0.00 | - | 1 | 15 | 26.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260116P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 57.85% |
| XLK260116P00095000 | 2024-03-19 12:14PM EDT | 95.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 51.71% |
| XLK260116P00100000 | 2024-01-18 10:37AM EDT | 100.00 | 1.66 | 0.66 | 1.93 | 0.00 | - | 1 | 8 | 38.26% |
| XLK260116P00105000 | 2024-04-10 12:24PM EDT | 105.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 46.22% |
| XLK260116P00110000 | 2024-02-21 2:00PM EDT | 110.00 | 1.77 | 0.00 | 5.00 | 0.00 | - | 4 | 3 | 43.67% |
| XLK260116P00115000 | 2023-11-06 3:15PM EDT | 115.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 42.48% |
| XLK260116P00120000 | 2024-03-20 12:12PM EDT | 120.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 10 | 38 | 38.91% |
| XLK260116P00125000 | 2024-01-24 2:27PM EDT | 125.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 36.67% |
| XLK260116P00130000 | 2024-02-21 1:51PM EDT | 130.00 | 3.31 | 0.50 | 5.50 | 0.00 | - | 2 | 9 | 35.60% |
| XLK260116P00135000 | 2024-05-22 11:02AM EDT | 135.00 | 2.35 | 0.50 | 5.50 | 0.00 | - | 1 | 129 | 33.47% |
| XLK260116P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 4.00 | 2.10 | 5.00 | 0.00 | - | 9 | 225 | 30.41% |
| XLK260116P00145000 | 2024-05-24 10:59AM EDT | 145.00 | 3.00 | 1.50 | 6.50 | 0.00 | - | 1 | 486 | 31.22% |
| XLK260116P00150000 | 2024-05-23 12:51PM EDT | 150.00 | 3.35 | 2.00 | 7.00 | 0.00 | - | 2 | 262 | 30.04% |
| XLK260116P00155000 | 2024-04-19 10:42AM EDT | 155.00 | 6.90 | 1.84 | 6.50 | 0.00 | - | 1 | 7 | 27.22% |
| XLK260116P00159000 | 2023-10-30 12:37PM EDT | 159.00 | 15.90 | 7.00 | 12.00 | 0.00 | - | - | 115 | 33.61% |
| XLK260116P00160000 | 2024-05-17 10:03AM EDT | 160.00 | 4.60 | 3.00 | 6.50 | 0.00 | - | 2 | 45 | 25.28% |
| XLK260116P00165000 | 2024-05-17 12:40PM EDT | 165.00 | 5.16 | 4.00 | 9.00 | 0.00 | - | 2 | 15 | 26.94% |
| XLK260116P00166000 | 2024-05-03 2:38PM EDT | 166.00 | 6.76 | 4.00 | 9.00 | 0.00 | - | 5 | 5 | 26.53% |
| XLK260116P00167000 | 2024-04-19 11:13AM EDT | 167.00 | 9.15 | 3.00 | 8.00 | 0.00 | - | 20 | 20 | 24.76% |
| XLK260116P00168000 | 2024-04-19 11:12AM EDT | 168.00 | 9.45 | 3.00 | 8.00 | 0.00 | - | 30 | 30 | 24.37% |
| XLK260116P00169000 | 2024-04-19 11:12AM EDT | 169.00 | 9.71 | 3.50 | 8.50 | 0.00 | - | 20 | 20 | 24.65% |
| XLK260116P00170000 | 2024-05-22 11:26AM EDT | 170.00 | 5.20 | 5.00 | 10.00 | 0.00 | - | 10 | 341 | 26.22% |
| XLK260116P00171000 | 2024-04-19 10:56AM EDT | 171.00 | 10.10 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 23.86% |
| XLK260116P00172000 | 2023-12-21 3:48PM EDT | 172.00 | 12.30 | 6.50 | 11.50 | 0.00 | - | - | 1 | 27.27% |
| XLK260116P00175000 | 2024-05-30 2:40PM EDT | 175.00 | 8.00 | 6.00 | 11.00 | 0.00 | - | 1 | 1,207 | 25.39% |
| XLK260116P00176000 | 2024-04-09 3:22PM EDT | 176.00 | 9.20 | 7.20 | 10.50 | 0.00 | - | - | 2 | 24.37% |
| XLK260116P00177000 | 2024-04-26 10:40AM EDT | 177.00 | 9.80 | 4.50 | 9.50 | 0.00 | - | 3 | 8 | 22.74% |
| XLK260116P00179000 | 2024-05-30 3:17PM EDT | 179.00 | 9.20 | 6.50 | 11.50 | 0.00 | - | 24 | 24 | 24.32% |
| XLK260116P00180000 | 2024-05-30 1:00PM EDT | 180.00 | 9.25 | 7.00 | 12.00 | 0.00 | - | 2 | 4,300 | 24.48% |
| XLK260116P00182000 | 2024-04-26 10:06AM EDT | 182.00 | 11.36 | 5.50 | 10.50 | 0.00 | - | 1 | 3 | 21.91% |
| XLK260116P00183000 | 2024-04-01 12:49PM EDT | 183.00 | 10.78 | 11.50 | 12.85 | 0.00 | - | 2 | 9 | 24.16% |
| XLK260116P00184000 | 2024-04-11 11:55AM EDT | 184.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | 160 | 162 | 23.34% |
| XLK260116P00185000 | 2024-05-09 1:45PM EDT | 185.00 | 10.30 | 8.00 | 13.00 | 0.00 | - | 18 | 429 | 23.47% |
| XLK260116P00186000 | 2024-01-29 1:41PM EDT | 186.00 | 12.65 | 9.50 | 14.50 | 0.00 | - | 1 | 2 | 24.67% |
| XLK260116P00190000 | 2024-05-24 1:26PM EDT | 190.00 | 10.30 | 9.00 | 14.00 | 0.00 | - | 10 | 23 | 22.37% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 195.00 | 16.50 | 10.50 | 15.50 | 0.00 | - | 1 | 45 | 21.69% |
| XLK260116P00200000 | 2024-05-20 1:02PM EDT | 200.00 | 12.15 | 12.00 | 17.00 | 0.00 | - | 1 | 10 | 20.87% |
| XLK260116P00205000 | 2024-05-14 10:59AM EDT | 205.00 | 15.00 | 14.00 | 19.00 | 0.00 | - | 3 | 23 | 20.41% |
| XLK260116P00210000 | 2024-05-28 1:20PM EDT | 210.00 | 15.19 | 16.00 | 21.00 | 0.00 | - | 5 | 18 | 19.79% |
| XLK260116P00215000 | 2024-05-23 3:30PM EDT | 215.00 | 17.80 | 18.00 | 23.00 | 0.00 | - | 16 | 18 | 19.00% |
| XLK260116P00220000 | 2024-05-31 11:42AM EDT | 220.00 | 24.30 | 20.00 | 25.00 | +4.45 | +22.42% | 2 | 9 | 18.05% |
| XLK260116P00225000 | 2024-05-31 11:42AM EDT | 225.00 | 27.05 | 22.50 | 27.50 | +5.45 | +25.23% | 29 | 2,030 | 17.38% |
| XLK260116P00230000 | 2024-05-31 11:42AM EDT | 230.00 | 30.05 | 25.50 | 30.50 | -3.55 | -10.57% | 118 | 7 | 16.99% |
| XLK260116P00235000 | 2024-02-13 12:53PM EDT | 235.00 | 34.50 | 29.50 | 34.50 | 0.00 | - | - | 7 | 17.41% |
| XLK260116P00240000 | 2023-12-28 12:12PM EDT | 240.00 | 46.25 | 36.50 | 41.50 | 0.00 | - | - | 0 | 20.76% |
| XLK260116P00245000 | 2024-02-07 1:38PM EDT | 245.00 | 42.00 | 37.50 | 42.00 | 0.00 | - | - | 20 | 17.30% |
