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：
拍板:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00215000 | 2024-05-09 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 121 | 41.41% |
| XLK240517C00215000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.25 | -0.08 | -44.44% | 8 | 2,229 | 23.10% |
| XLK240524C00215000 | 2024-05-07 12:21PM EDT | 2024-05-24 | 0.40 | 0.08 | 1.72 | 0.00 | - | 1 | 55 | 31.51% |
| XLK240531C00215000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.37 | 0.15 | 0.55 | -0.05 | -11.90% | 7 | 171 | 17.24% |
| XLK240607C00215000 | 2024-05-09 1:19PM EDT | 2024-06-07 | 0.69 | 0.39 | 1.13 | -0.05 | -6.76% | 10 | 4 | 19.13% |
| XLK240614C00215000 | 2024-05-07 2:46PM EDT | 2024-06-14 | 1.22 | 0.93 | 1.29 | 0.00 | - | 4 | 5 | 18.07% |
| XLK240621C00215000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 1.38 | 1.31 | 1.44 | -0.08 | -5.48% | 99 | 2,752 | 17.27% |
| XLK240719C00215000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 2.67 | 2.49 | 4.65 | 0.00 | - | 2 | 773 | 23.94% |
| XLK240816C00215000 | 2024-05-09 10:03AM EDT | 2024-08-16 | 4.04 | 3.00 | 4.30 | -0.32 | -7.34% | 4 | 1,148 | 19.37% |
| XLK240920C00215000 | 2024-05-09 2:43PM EDT | 2024-09-20 | 5.80 | 5.70 | 7.25 | -0.25 | -4.13% | 2 | 1,576 | 22.99% |
| XLK241220C00215000 | 2024-05-08 10:33AM EDT | 2024-12-20 | 10.60 | 8.80 | 11.50 | 0.00 | - | 96 | 926 | 24.52% |
| XLK250117C00215000 | 2024-05-09 10:33AM EDT | 2025-01-17 | 11.20 | 10.15 | 12.35 | -0.05 | -0.44% | 1 | 3,074 | 24.38% |
| XLK250321C00215000 | 2024-04-19 10:43AM EDT | 2025-03-21 | 11.00 | 12.80 | 16.45 | 0.00 | - | 1 | 5 | 27.24% |
| XLK250620C00215000 | 2024-05-01 2:22PM EDT | 2025-06-20 | 13.45 | 17.10 | 19.05 | 0.00 | - | 17 | 228 | 27.02% |
| XLK251017C00215000 | 2024-05-03 10:38AM EDT | 2025-10-17 | 20.45 | 19.95 | 23.55 | 0.00 | - | 1 | 5 | 28.35% |
| XLK260116C00215000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 20.00 | 22.70 | 27.00 | 0.00 | - | 5 | 51 | 29.43% |
| XLK260618C00215000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 24.88 | 27.20 | 31.20 | 0.00 | - | 1 | 12 | 29.89% |
| XLK261218C00215000 | 2024-04-19 2:17PM EDT | 2026-12-18 | 29.50 | 32.15 | 37.00 | 0.00 | - | 2 | 56 | 31.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 22.76 | 7.85 | 12.50 | 0.00 | - | 4 | 0 | 48.99% |
| XLK240524P00215000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 15.65 | 7.90 | 12.50 | 0.00 | - | 25 | 6 | 35.78% |
| XLK240621P00215000 | 2024-05-09 11:35AM EDT | 2024-06-21 | 10.60 | 10.00 | 11.00 | +0.09 | +0.86% | 3 | 12 | 13.78% |
| XLK240719P00215000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 17.00 | 9.20 | 11.70 | 0.00 | - | 7 | 153 | 13.61% |
| XLK240816P00215000 | 2024-05-08 2:15PM EDT | 2024-08-16 | 12.14 | 9.50 | 14.30 | +12.14 | - | - | 2 | 18.82% |
| XLK240920P00215000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 22.30 | 12.10 | 14.65 | 0.00 | - | 1 | 173 | 16.96% |
| XLK241220P00215000 | 2024-03-28 12:06PM EDT | 2024-12-20 | 15.20 | 16.60 | 21.00 | 0.00 | - | 75 | 80 | 23.40% |
| XLK250117P00215000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 16.74 | 14.40 | 16.90 | 0.00 | - | 3 | 34 | 15.88% |
| XLK250321P00215000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 20.90 | 15.45 | 18.25 | 0.00 | - | 1 | 2 | 16.05% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 2025-06-20 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 18.58% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 2025-10-17 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 19.94% |
| XLK260116P00215000 | 2023-12-05 3:21PM EDT | 2026-01-16 | 33.57 | 32.15 | 34.70 | 0.00 | - | - | 1 | 27.09% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 2026-06-18 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 20.71% |
