Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 02:50PM EDT。
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00065000 | 2024-04-16 1:54PM EDT | 65.00 | 8.25 | 10.60 | 12.65 | 0.00 | - | - | 7 | 197.46% |
| XLP240503C00066000 | 2024-04-18 10:56AM EDT | 66.00 | 7.95 | 9.70 | 11.65 | 0.00 | - | - | 1 | 187.70% |
| XLP240503C00068500 | 2024-04-23 10:04AM EDT | 68.50 | 6.95 | 5.60 | 9.00 | 0.00 | - | - | 0 | 205.37% |
| XLP240503C00069000 | 2024-04-17 1:16PM EDT | 69.00 | 4.55 | 4.65 | 8.65 | 0.00 | - | - | 2 | 205.76% |
| XLP240503C00070000 | 2024-04-25 3:51PM EDT | 70.00 | 5.80 | 5.65 | 6.10 | 0.00 | - | - | 0 | 50.00% |
| XLP240503C00070500 | 2024-04-16 2:43PM EDT | 70.50 | 3.00 | 5.20 | 5.95 | 0.00 | - | - | 1 | 78.91% |
| XLP240503C00071000 | 2024-04-17 2:53PM EDT | 71.00 | 2.70 | 4.75 | 5.30 | 0.00 | - | - | 4 | 68.16% |
| XLP240503C00071500 | 2024-04-16 2:07PM EDT | 71.50 | 2.16 | 4.25 | 4.60 | 0.00 | - | - | 13 | 50.39% |
| XLP240503C00072000 | 2024-04-19 12:01PM EDT | 72.00 | 2.30 | 3.60 | 3.90 | 0.00 | - | 3 | 8 | 41.02% |
| XLP240503C00072500 | 2024-04-18 1:52PM EDT | 72.50 | 1.53 | 3.25 | 3.40 | 0.00 | - | 1 | 2 | 36.72% |
| XLP240503C00073000 | 2024-04-19 10:09AM EDT | 73.00 | 1.29 | 2.78 | 2.85 | 0.00 | - | 1 | 8 | 0.00% |
| XLP240503C00073500 | 2024-04-19 2:53PM EDT | 73.50 | 1.29 | 2.27 | 2.34 | 0.00 | - | 7 | 14 | 0.00% |
| XLP240503C00074000 | 2024-05-02 11:12AM EDT | 74.00 | 1.57 | 1.72 | 1.90 | +0.23 | +17.16% | 1 | 34 | 22.85% |
| XLP240503C00074500 | 2024-05-01 2:40PM EDT | 74.50 | 1.03 | 1.29 | 1.36 | 0.00 | - | 3 | 89 | 6.25% |
| XLP240503C00075000 | 2024-05-02 2:06PM EDT | 75.00 | 0.85 | 0.83 | 0.89 | +0.23 | +37.10% | 22 | 97 | 11.91% |
| XLP240503C00075500 | 2024-05-02 1:28PM EDT | 75.50 | 0.30 | 0.39 | 0.44 | +0.04 | +15.38% | 445 | 938 | 9.57% |
| XLP240503C00076000 | 2024-05-02 1:47PM EDT | 76.00 | 0.10 | 0.14 | 0.15 | +0.07 | +233.33% | 3 | 730 | 9.47% |
| XLP240503C00076500 | 2024-05-02 10:49AM EDT | 76.50 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 1 | 6,102 | 9.38% |
| XLP240503C00077000 | 2024-05-01 2:39PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 68 | 11.33% |
| XLP240503C00077500 | 2024-04-29 11:11AM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| XLP240503C00078000 | 2024-04-26 3:45PM EDT | 78.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 47 | 50.20% |
| XLP240503C00078500 | 2024-04-24 2:05PM EDT | 78.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 61 | 56.45% |
| XLP240503C00079000 | 2024-04-24 2:05PM EDT | 79.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 96 | 62.50% |
| XLP240503C00079500 | 2024-04-24 12:29PM EDT | 79.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 68.26% |
| XLP240503C00080000 | 2024-04-02 3:23PM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 120 | 31 | 73.93% |
| XLP240503C00080500 | 2024-03-28 11:39AM EDT | 80.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 40 | 87.99% |
| XLP240503C00081000 | 2024-04-22 10:11AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| XLP240503C00090000 | 2024-04-25 4:09PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 165.63% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503P00063000 | 2024-04-15 11:57AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 100.00% |
| XLP240503P00064000 | 2024-04-12 2:23PM EDT | 64.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 92.19% |
| XLP240503P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 425 | 591 | 50.00% |
| XLP240503P00066000 | 2024-04-12 2:21PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 105 | 50.00% |
| XLP240503P00067000 | 2024-04-12 2:21PM EDT | 67.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 280 | 65 | 70.31% |
| XLP240503P00068000 | 2024-04-24 10:29AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 160 | 62.50% |
| XLP240503P00069000 | 2024-04-19 3:12PM EDT | 69.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 66 | 57.81% |
| XLP240503P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 50.00% |
| XLP240503P00070500 | 2024-04-24 3:30PM EDT | 70.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,814 | 51.56% |
| XLP240503P00071000 | 2024-04-26 3:03PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 65 | 47.66% |
| XLP240503P00071500 | 2024-04-29 10:28AM EDT | 71.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 211 | 43.36% |
| XLP240503P00072000 | 2024-04-24 11:33AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 769 | 32.81% |
| XLP240503P00072500 | 2024-05-01 10:20AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 495 | 28.91% |
| XLP240503P00073000 | 2024-05-01 2:00PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,440 | 25.00% |
| XLP240503P00073500 | 2024-05-02 1:57PM EDT | 73.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 75 | 21.09% |
| XLP240503P00074000 | 2024-05-01 9:45AM EDT | 74.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 45 | 149 | 17.19% |
| XLP240503P00074500 | 2024-05-02 1:06PM EDT | 74.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 53 | 656 | 15.24% |
| XLP240503P00075000 | 2024-05-02 2:04PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 46 | 338 | 12.89% |
| XLP240503P00075500 | 2024-05-02 1:36PM EDT | 75.50 | 0.15 | 0.09 | 0.10 | -0.41 | -73.21% | 56 | 224 | 10.65% |
| XLP240503P00076000 | 2024-05-02 2:04PM EDT | 76.00 | 0.33 | 0.29 | 0.32 | -0.29 | -46.77% | 34 | 35 | 10.84% |
| XLP240503P00076500 | 2024-05-02 1:31PM EDT | 76.50 | 0.80 | 0.69 | 0.75 | -0.31 | -27.93% | 5 | 0 | 15.04% |
| XLP240503P00078500 | 2024-04-24 2:05PM EDT | 78.50 | 2.67 | 2.65 | 2.74 | 0.00 | - | - | 1 | 36.33% |
| XLP240503P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 3.90 | 4.15 | 4.25 | 0.00 | - | 2 | 1 | 51.56% |
