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：
拍板:185.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00185000 | 2024-05-09 2:34PM EDT | 2024-05-10 | 19.61 | 17.50 | 22.45 | +5.48 | +38.78% | 2 | 5 | 112.31% |
| XLK240517C00185000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 20.80 | 19.80 | 21.85 | +0.38 | +1.86% | 114 | 99 | 59.28% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 14.55 | 18.00 | 22.90 | 0.00 | - | - | 0 | 63.97% |
| XLK240531C00185000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 17.16 | 18.00 | 22.90 | 0.00 | - | - | 1 | 52.81% |
| XLK240621C00185000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 21.47 | 19.15 | 23.85 | -0.43 | -1.96% | 13 | 797 | 42.47% |
| XLK240719C00185000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 22.48 | 20.00 | 24.70 | +4.08 | +22.17% | 9 | 7 | 36.15% |
| XLK240920C00185000 | 2024-04-29 10:29AM EDT | 2024-09-20 | 23.30 | 23.05 | 27.65 | 0.00 | - | 1 | 151 | 33.69% |
| XLK241220C00185000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 23.65 | 27.50 | 32.25 | 0.00 | - | 1 | 39 | 34.34% |
| XLK250117C00185000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 29.39 | 28.10 | 32.70 | 0.00 | - | 2 | 2,922 | 33.13% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 2025-03-21 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 23.26% |
| XLK250620C00185000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 29.48 | 34.00 | 39.00 | 0.00 | - | 2 | 78 | 34.31% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 2025-10-17 | 36.15 | 37.50 | 42.50 | 0.00 | - | 1 | 4 | 34.14% |
| XLK260116C00185000 | 2024-05-07 3:42PM EDT | 2026-01-16 | 42.95 | 40.50 | 45.50 | 0.00 | - | 1 | 24 | 34.65% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 45.00 | 50.00 | 0.00 | - | 2 | 0 | 35.21% |
| XLK261218C00185000 | 2024-04-26 10:54AM EDT | 2026-12-18 | 49.23 | 49.50 | 54.50 | 0.00 | - | 1 | 44 | 35.44% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00185000 | 2024-05-08 12:34PM EDT | 2024-05-10 | 0.17 | 0.00 | 2.79 | 0.00 | - | 5 | 123 | 183.59% |
| XLK240517P00185000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.10 | +0.68 | +1,133.33% | 2 | 483 | 35.25% |
| XLK240524P00185000 | 2024-05-06 10:23AM EDT | 2024-05-24 | 0.30 | 0.00 | 2.69 | 0.00 | - | 6 | 34 | 60.18% |
| XLK240531P00185000 | 2024-05-09 11:35AM EDT | 2024-05-31 | 0.44 | 0.13 | 0.44 | +0.18 | +69.23% | 1 | 28 | 28.42% |
| XLK240607P00185000 | 2024-05-08 11:52AM EDT | 2024-06-07 | 0.29 | 0.12 | 0.72 | 0.00 | - | 1 | 52 | 28.03% |
| XLK240621P00185000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 0.53 | 0.36 | 0.56 | 0.00 | - | 5 | 3,770 | 21.56% |
| XLK240719P00185000 | 2024-05-09 12:06PM EDT | 2024-07-19 | 1.11 | 0.42 | 1.46 | +0.03 | +2.78% | 1 | 192 | 22.12% |
| XLK240816P00185000 | 2024-05-08 2:07PM EDT | 2024-08-16 | 1.74 | 1.56 | 1.81 | 0.00 | - | 3 | 67 | 20.17% |
| XLK240920P00185000 | 2024-05-08 10:29AM EDT | 2024-09-20 | 2.46 | 2.11 | 2.66 | 0.00 | - | 1 | 667 | 20.04% |
| XLK241220P00185000 | 2024-04-30 1:47PM EDT | 2024-12-20 | 6.44 | 3.30 | 6.65 | 0.00 | - | 1 | 52 | 23.71% |
| XLK250117P00185000 | 2024-05-06 3:02PM EDT | 2025-01-17 | 5.35 | 3.85 | 6.05 | 0.00 | - | 5 | 6,341 | 21.27% |
| XLK250321P00185000 | 2024-04-04 9:44AM EDT | 2025-03-21 | 6.70 | 4.00 | 9.00 | 0.00 | - | 1 | 121 | 23.72% |
| XLK250620P00185000 | 2024-05-07 3:38PM EDT | 2025-06-20 | 7.80 | 6.95 | 10.00 | 0.00 | - | 89 | 109 | 22.26% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 2025-10-17 | 10.95 | 8.85 | 11.20 | 0.00 | - | 2 | 94 | 21.00% |
| XLK260116P00185000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 10.30 | 8.65 | 11.55 | -0.30 | -2.83% | 5 | 429 | 19.77% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 11.50 | 16.05 | 0.00 | - | 160 | 166 | 19.77% |
