Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607C00070000 | 2024-05-06 9:32AM EDT | 70.00 | 6.60 | 5.30 | 9.65 | 0.00 | - | - | 1 | 127.34% |
| XLP240607C00074000 | 2024-05-24 12:20PM EDT | 74.00 | 3.52 | 1.10 | 5.70 | 0.00 | - | 1 | 1 | 90.92% |
| XLP240607C00074500 | 2024-05-30 10:04AM EDT | 74.50 | 2.05 | 0.50 | 3.05 | 0.00 | - | 1 | 17 | 25.98% |
| XLP240607C00075000 | 2024-05-31 11:12AM EDT | 75.00 | 1.50 | 1.52 | 5.10 | +0.08 | +5.63% | 5 | 3 | 90.77% |
| XLP240607C00075500 | 2024-05-31 2:08PM EDT | 75.50 | 1.80 | 0.25 | 4.90 | +0.76 | +73.08% | 15 | 56 | 92.72% |
| XLP240607C00076000 | 2024-05-31 3:46PM EDT | 76.00 | 1.50 | 0.29 | 2.10 | +0.80 | +114.29% | 98 | 62 | 31.25% |
| XLP240607C00076500 | 2024-05-31 4:06PM EDT | 76.50 | 1.10 | 0.10 | 1.05 | +0.67 | +155.81% | 168 | 178 | 12.40% |
| XLP240607C00077000 | 2024-05-31 4:09PM EDT | 77.00 | 0.61 | 0.40 | 0.77 | +0.37 | +154.17% | 108 | 248 | 13.72% |
| XLP240607C00077500 | 2024-05-31 3:59PM EDT | 77.50 | 0.32 | 0.00 | 4.60 | +0.20 | +166.67% | 24 | 191 | 55.62% |
| XLP240607C00078000 | 2024-05-31 3:50PM EDT | 78.00 | 0.13 | 0.00 | 0.39 | +0.06 | +85.71% | 100 | 185 | 15.58% |
| XLP240607C00078500 | 2024-05-29 10:43AM EDT | 78.50 | 0.02 | 0.00 | 4.80 | -0.02 | -50.00% | 1 | 31 | 68.41% |
| XLP240607C00079000 | 2024-05-28 11:35AM EDT | 79.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 10 | 18 | 73.24% |
| XLP240607C00079500 | 2024-05-31 10:04AM EDT | 79.50 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 1 | 71 | 77.83% |
| XLP240607C00080000 | 2024-05-28 10:00AM EDT | 80.00 | 0.02 | 0.00 | 4.80 | +0.01 | +100.00% | 1 | 91 | 82.28% |
| XLP240607C00080500 | 2024-05-29 9:53AM EDT | 80.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 86.57% |
| XLP240607C00081000 | 2024-05-28 9:58AM EDT | 81.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 90.72% |
| XLP240607C00081500 | 2024-05-10 10:20AM EDT | 81.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.73% |
| XLP240607C00082000 | 2024-05-16 10:18AM EDT | 82.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.63% |
| XLP240607C00083000 | 2024-05-31 3:39PM EDT | 83.00 | 0.01 | 0.00 | 4.80 | -2.35 | -99.58% | 1 | 1 | 106.20% |
| XLP240607C00085000 | 2024-05-08 9:30AM EDT | 85.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 2 | 120.31% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607P00066000 | 2024-05-01 12:43PM EDT | 66.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | - | 45 | 68.75% |
| XLP240607P00067000 | 2024-05-06 12:53PM EDT | 67.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 100 | 205 | 63.38% |
| XLP240607P00068000 | 2024-05-30 11:00AM EDT | 68.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 33 | 113 | 58.01% |
| XLP240607P00069000 | 2024-05-29 9:53AM EDT | 69.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 90 | 139.16% |
| XLP240607P00070000 | 2024-05-30 10:44AM EDT | 70.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 25 | 215 | 58.30% |
| XLP240607P00070500 | 2024-05-14 10:57AM EDT | 70.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 100 | 11 | 125.34% |
| XLP240607P00071000 | 2024-05-14 11:01AM EDT | 71.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 10 | 110 | 120.65% |
| XLP240607P00071500 | 2024-05-31 10:07AM EDT | 71.50 | 0.02 | 0.00 | 4.80 | -0.01 | -33.33% | 5 | 77 | 115.97% |
| XLP240607P00072000 | 2024-05-29 9:53AM EDT | 72.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 102 | 111.28% |
| XLP240607P00072500 | 2024-05-31 2:23PM EDT | 72.50 | 0.02 | 0.00 | 4.80 | -0.03 | -60.00% | 1 | 178 | 106.49% |
| XLP240607P00073000 | 2024-05-31 10:07AM EDT | 73.00 | 0.05 | 0.00 | 4.80 | +0.01 | +25.00% | 5 | 21 | 101.71% |
| XLP240607P00073500 | 2024-05-30 10:18AM EDT | 73.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 96.88% |
| XLP240607P00074000 | 2024-05-31 3:51PM EDT | 74.00 | 0.03 | 0.00 | 4.80 | -0.06 | -66.67% | 3 | 13 | 91.94% |
| XLP240607P00074500 | 2024-05-31 3:51PM EDT | 74.50 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 3 | 1 | 18.36% |
| XLP240607P00075000 | 2024-05-31 3:57PM EDT | 75.00 | 0.04 | 0.03 | 4.85 | -0.18 | -81.82% | 10,012 | 99 | 82.86% |
| XLP240607P00075500 | 2024-05-31 3:57PM EDT | 75.50 | 0.07 | 0.00 | 4.80 | -0.24 | -77.42% | 5,019 | 66 | 76.71% |
| XLP240607P00076000 | 2024-05-31 3:57PM EDT | 76.00 | 0.08 | 0.02 | 0.30 | -0.37 | -82.22% | 35 | 2,312 | 18.85% |
| XLP240607P00076500 | 2024-05-31 3:53PM EDT | 76.50 | 0.15 | 0.00 | 0.42 | -0.49 | -76.56% | 74 | 561 | 18.07% |
| XLP240607P00077000 | 2024-05-31 3:58PM EDT | 77.00 | 0.27 | 0.13 | 0.47 | -0.72 | -72.73% | 31 | 162 | 14.65% |
| XLP240607P00077500 | 2024-05-31 10:02AM EDT | 77.50 | 1.59 | 0.00 | 4.80 | +0.24 | +17.78% | 4 | 83 | 54.25% |
| XLP240607P00078000 | 2024-05-31 10:26AM EDT | 78.00 | 0.81 | 0.05 | 4.85 | -0.99 | -55.00% | 2 | 108 | 105.27% |
| XLP240607P00078500 | 2024-05-31 10:01AM EDT | 78.50 | 1.71 | 0.31 | 4.90 | +0.63 | +58.33% | 2 | 5 | 99.85% |
| XLP240607P00079000 | 2024-05-21 1:35PM EDT | 79.00 | 1.26 | 0.48 | 4.80 | 0.00 | - | 1 | 0 | 90.67% |
