香港股市 將在 7 小時 40 分鐘 開市

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
77.24-0.18 (-0.23%)
市場開市。 截至 01:50PM EDT。
價內期權
認購期權範圍2025年1月17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
XLP250117C000350002024-04-04 2:55PM EDT35.0039.7438.6043.200.00-1473.73%
XLP250117C000400002024-06-11 9:54AM EDT40.0037.2835.9539.950.00-1958.59%
XLP250117C000450002024-04-01 12:42PM EDT45.0031.4829.0033.100.00-11251.95%
XLP250117C000500002024-06-11 11:42AM EDT50.0027.8526.3030.300.00-21765.14%
XLP250117C000550002024-06-20 4:00PM EDT55.0023.3021.4524.300.00-23147.17%
XLP250117C000590002024-05-10 9:40AM EDT59.0019.2017.2022.000.00-3451.79%
XLP250117C000600002024-06-12 2:19PM EDT60.0017.7317.1019.500.00-123639.92%
XLP250117C000620002023-10-06 9:38AM EDT62.008.509.4511.300.00-160.00%
XLP250117C000630002024-06-25 4:01PM EDT63.0015.6513.9017.20+2.10+15.50%111239.22%
XLP250117C000640002023-12-01 12:52PM EDT64.009.508.6512.900.00-180.00%
XLP250117C000650002024-05-13 3:20PM EDT65.0013.8010.9514.550.00-111631.75%
XLP250117C000660002024-06-10 2:31PM EDT66.0012.9212.8013.100.00-42844927.31%
XLP250117C000670002024-02-29 10:53AM EDT67.0010.1510.7012.500.00-12028.10%
XLP250117C000680002024-06-10 2:31PM EDT68.0011.0910.9011.200.00-42831224.71%
XLP250117C000690002024-06-24 10:22AM EDT69.0010.5010.0012.100.00-121833.19%
XLP250117C000700002024-06-14 10:00AM EDT70.0011.209.109.35+2.85+34.13%101,00222.27%
XLP250117C000710002024-06-13 10:16AM EDT71.007.296.358.500.00-1543421.39%
XLP250117C000720002024-06-26 10:45AM EDT72.007.507.359.20-0.50-6.25%253327.94%
XLP250117C000730002024-06-26 10:14AM EDT73.006.506.557.80-0.25-3.70%276724.11%
XLP250117C000740002024-06-17 1:55PM EDT74.005.844.705.900.00-1933818.01%
XLP250117C000750002024-06-17 12:19PM EDT75.004.904.955.150.00-11,37617.24%
XLP250117C000760002024-06-18 1:07PM EDT76.004.404.254.400.00-351,03716.33%
XLP250117C000770002024-06-26 12:49PM EDT77.003.623.553.70-0.43-10.62%176715.49%
XLP250117C000780002024-06-24 3:36PM EDT78.003.002.943.05-0.35-10.45%161,28514.70%
XLP250117C000790002024-06-20 1:22PM EDT79.002.402.392.470.00-481,41714.00%
XLP250117C000800002024-06-25 12:47PM EDT80.002.021.911.98-0.21-9.42%82,22413.47%
XLP250117C000810002024-06-25 12:58PM EDT81.001.491.491.56-0.29-16.29%367413.01%
XLP250117C000820002024-06-26 10:45AM EDT82.001.441.151.22+0.21+17.07%14,01812.67%
XLP250117C000830002024-06-25 12:58PM EDT83.000.870.870.93-0.09-9.37%36012.34%
XLP250117C000840002024-06-12 2:53PM EDT84.000.540.650.720.00-2228212.20%
XLP250117C000850002024-06-24 3:47PM EDT85.000.600.490.570.00-24868612.22%
XLP250117C000900002024-06-24 11:48AM EDT90.000.220.120.200.00-25,59912.94%
XLP250117C000950002024-06-18 12:22PM EDT95.000.030.030.110.00-29414.65%
XLP250117C001000002024-02-27 2:25PM EDT100.000.120.001.380.00-25031.04%
XLP250117C001050002023-09-28 3:47PM EDT105.000.040.010.320.00-13424.41%
XLP250117C001100002024-03-12 11:05AM EDT110.000.100.010.200.00-9811625.00%
XLP250117C001150002024-01-03 1:36PM EDT115.000.060.000.100.00-2031424.71%
認沽盤範圍2025年1月17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
XLP250117P000350002024-06-21 10:35AM EDT35.000.050.030.090.00-11,90247.85%
XLP250117P000400002023-12-06 3:55PM EDT40.000.120.005.000.00-216182.82%
XLP250117P000450002024-02-12 4:30PM EDT45.000.230.005.000.00-21371.01%
XLP250117P000500002024-05-28 9:30AM EDT50.000.150.050.800.00-23042.73%
XLP250117P000550002024-06-04 12:42PM EDT55.000.140.070.200.00-12,59825.73%
XLP250117P000590002024-05-03 11:17AM EDT59.000.290.004.800.00-11,78058.28%
XLP250117P000600002024-06-18 3:03PM EDT60.000.220.090.840.00-16,13428.42%
XLP250117P000610002024-02-08 2:59PM EDT61.000.600.005.000.00-13255.26%
XLP250117P000620002024-04-26 9:43AM EDT62.000.400.004.800.00-136052.03%
XLP250117P000630002024-04-19 3:34PM EDT63.000.660.000.000.00-13146.25%
XLP250117P000640002024-06-14 11:03AM EDT64.000.320.210.290.00-8137717.14%
XLP250117P000650002024-06-12 11:43AM EDT65.000.370.250.320.00-2077916.41%
XLP250117P000660002024-06-17 10:58AM EDT66.000.400.280.600.00-6235318.15%
XLP250117P000670002024-06-20 11:39AM EDT67.000.450.330.410.00-11,16115.11%
XLP250117P000680002024-06-21 2:02PM EDT68.000.470.370.480.00-465614.58%
XLP250117P000690002024-06-18 11:52AM EDT69.000.580.460.790.00-1588015.78%
XLP250117P000700002024-06-25 10:07AM EDT70.000.560.520.64-0.11-16.42%504,95113.38%
XLP250117P000710002024-06-21 11:45AM EDT71.000.750.630.890.00-146113.72%
XLP250117P000720002024-06-21 3:50PM EDT72.000.890.720.830.00-150311.95%
XLP250117P000730002024-06-25 3:01PM EDT73.000.990.860.99+0.11+12.50%2095,16811.44%
XLP250117P000740002024-06-25 3:55PM EDT74.001.171.081.18+0.12+11.43%722,02210.90%
XLP250117P000750002024-06-26 10:47AM EDT75.001.341.301.38+0.12+9.84%373,80610.22%
XLP250117P000760002024-06-18 12:26PM EDT76.001.751.571.670.00-113,9549.74%
XLP250117P000770002024-06-24 10:25AM EDT77.001.821.871.990.00-91,1209.12%
XLP250117P000780002024-06-24 2:31PM EDT78.002.122.292.380.00-19958.50%
XLP250117P000790002024-06-17 3:55PM EDT79.002.972.642.860.00-10277.89%
XLP250117P000800002024-06-20 11:58AM EDT80.003.553.253.450.00-7508587.35%
XLP250117P000810002024-06-26 11:49AM EDT81.003.903.854.10-0.20-4.88%187256.51%
XLP250117P000820002023-01-10 2:03PM EDT82.009.308.1010.900.00--134.91%
XLP250117P000830002024-06-06 12:57PM EDT83.005.335.256.950.00-78213.76%
XLP250117P000840002022-11-18 4:54PM EDT84.0010.806.4516.400.00-1153.09%
XLP250117P000850002023-01-10 2:02PM EDT85.0011.1010.1013.400.00-41237.13%
XLP250117P000900002023-05-18 12:39PM EDT90.0014.6013.5018.500.00-3144.01%
XLP250117P000950002023-01-03 3:49PM EDT95.0020.8313.8523.450.00--049.41%
XLP250117P001000002023-01-10 2:02PM EDT100.0025.1025.6529.650.00--050.59%
XLP250117P001150002023-01-10 2:02PM EDT115.0040.1040.1044.900.00--062.16%