香港股市 已收市

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
208.38-0.34 (-0.16%)
市場開市。 截至 10:10AM EDT。
價內期權
認購期權範圍2024年3月28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
XLK240328C001550002024-02-21 1:05PM EDT155.0044.0052.6557.500.00--0424.81%
XLK240328C001750002024-03-25 9:36AM EDT175.0033.0332.9534.500.00-1500194.73%
XLK240328C001800002024-03-22 10:15AM EDT180.0028.0528.5028.90-1.35-4.59%13166.02%
XLK240328C001850002024-03-27 2:39PM EDT185.0022.6223.4523.900.00-319138.09%
XLK240328C001875002024-03-20 2:38PM EDT187.5021.1520.6521.400.00--1109.38%
XLK240328C001890002024-03-19 3:47PM EDT189.0018.7019.4519.900.00-33117.77%
XLK240328C001900002024-03-27 3:40PM EDT190.0018.3618.3518.850.00-43106.06%
XLK240328C001910002024-02-22 3:11PM EDT191.0016.7516.7521.650.00-20180.57%
XLK240328C001920002024-03-28 9:31AM EDT192.0015.9516.4516.90-1.93-10.79%213102.34%
XLK240328C001925002024-03-25 2:42PM EDT192.5016.9914.4517.900.00-4399.80%
XLK240328C001930002024-03-27 1:08PM EDT193.0014.3615.4017.600.00-12140.04%
XLK240328C001940002024-03-27 9:47AM EDT194.0014.5814.5015.000.00-1597.17%
XLK240328C001950002024-03-28 9:33AM EDT195.0012.9713.5013.90-0.68-4.98%247988.57%
XLK240328C001960002024-03-28 9:53AM EDT196.0012.6712.5012.95+1.02+9.32%2484.86%
XLK240328C001970002024-03-28 9:46AM EDT197.0011.7711.4511.90+1.20+11.35%21276.47%
XLK240328C001975002024-03-27 3:46PM EDT197.5011.0010.9011.400.00-34572.27%
XLK240328C001980002024-03-27 2:52PM EDT198.009.6510.2010.900.00-4362.60%
XLK240328C001990002024-03-28 9:37AM EDT199.009.029.559.90+0.38+4.40%21868.56%
XLK240328C002000002024-03-27 1:42PM EDT200.007.658.458.900.00-74860.35%
XLK240328C002025002024-03-27 2:18PM EDT202.505.406.006.450.00-514257.72%
XLK240328C002050002024-03-28 9:46AM EDT205.003.753.653.90+0.15+4.17%413639.45%
XLK240328C002075002024-03-27 3:50PM EDT207.501.501.281.450.00-25734821.78%
XLK240328C002100002024-03-28 9:41AM EDT210.000.110.100.16-0.14-56.00%2249715.72%
XLK240328C002125002024-03-28 9:34AM EDT212.500.010.010.09-0.01-50.00%364525.59%
XLK240328C002150002024-03-27 3:41PM EDT215.000.020.000.020.00-3124728.52%
XLK240328C002175002024-03-27 11:45AM EDT217.500.010.000.260.00-26650.98%
XLK240328C002200002024-03-27 1:56PM EDT220.000.010.000.010.00-1210842.19%
XLK240328C002225002024-03-27 9:30AM EDT222.500.230.000.020.00-17753.91%
XLK240328C002250002024-03-27 3:21PM EDT225.000.170.001.270.00-196115.43%
XLK240328C002275002024-02-12 10:57AM EDT227.500.390.020.700.00--4110.94%
XLK240328C002300002024-03-27 12:03PM EDT230.000.010.000.020.00-102370.31%
XLK240328C002325002024-03-21 3:24PM EDT232.500.030.000.280.00--5110.16%
認沽盤範圍2024年3月28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
XLK240328P001500002024-02-20 11:40AM EDT150.000.210.001.080.00--1359.38%
XLK240328P001650002024-03-01 12:50PM EDT165.000.220.000.280.00-10214.06%
XLK240328P001700002024-03-19 9:40AM EDT170.000.030.000.480.00-231207.42%
XLK240328P001750002024-03-21 10:04AM EDT175.000.060.000.020.00-3030120.31%
XLK240328P001800002024-03-25 9:30AM EDT180.000.010.000.050.00-1321113.28%
XLK240328P001850002024-03-25 11:49AM EDT185.000.020.000.020.00-176184.38%
XLK240328P001875002024-03-01 10:46AM EDT187.500.240.000.000.00-13050.00%
XLK240328P001880002024-03-25 10:48AM EDT188.000.010.000.000.00-202150.00%
XLK240328P001890002024-03-25 11:56AM EDT189.000.020.000.020.00-757670.31%
XLK240328P001900002024-03-22 12:50PM EDT190.000.040.000.000.00-216150.00%
XLK240328P001910002024-03-14 1:18PM EDT191.000.290.000.020.00-11464.06%
XLK240328P001920002024-03-04 10:42AM EDT192.000.390.000.480.00-23897.95%
XLK240328P001925002024-03-21 9:30AM EDT192.500.050.000.020.00-12859.38%
XLK240328P001930002024-03-20 2:07PM EDT193.000.110.000.000.00-11625.00%
XLK240328P001940002024-03-21 12:44PM EDT194.000.090.000.040.00-22158.59%
XLK240328P001950002024-03-27 10:35AM EDT195.000.010.000.150.00-110666.41%
XLK240328P001960002024-03-20 12:43PM EDT196.000.150.000.130.00-11260.55%
XLK240328P001970002024-03-26 12:59PM EDT197.000.070.000.140.00-16357.03%
XLK240328P001975002024-03-26 9:42AM EDT197.500.280.000.130.00-12554.30%
XLK240328P001980002024-03-26 12:59PM EDT198.000.100.000.280.00-27460.16%
XLK240328P001990002024-03-26 9:30AM EDT199.000.040.000.280.00-32255.27%
XLK240328P002000002024-03-27 3:24PM EDT200.000.020.000.050.00-2329841.41%
XLK240328P002025002024-03-27 3:45PM EDT202.500.020.000.410.00-4327251.51%
XLK240328P002050002024-03-28 9:30AM EDT205.000.050.010.130.00-31,32824.61%
XLK240328P002075002024-03-28 9:41AM EDT207.500.240.170.22-0.08-25.00%1152012.70%
XLK240328P002100002024-03-28 9:37AM EDT210.002.061.281.46-0.16-7.21%104730.00%
XLK240328P002125002024-03-25 9:47AM EDT212.504.783.554.050.00-150.00%
XLK240328P002150002024-03-27 3:10PM EDT215.007.606.056.500.00-110.00%
XLK240328P002200002024-03-26 2:56PM EDT220.0011.4511.1011.600.00-1400.00%
XLK240328P002225002024-02-21 12:06PM EDT222.5022.2010.3015.250.00-10123.54%