The 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 01:53PM EDT。
認購期權範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00072500 | 2024-05-23 9:50AM EDT | 72.50 | 5.40 | 2.96 | 7.50 | 0.00 | - | 5 | 0 | 75.68% |
| XLP240628C00074000 | 2024-06-13 12:35PM EDT | 74.00 | 2.77 | 2.87 | 3.40 | 0.00 | - | 2 | 2 | 40.33% |
| XLP240628C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 2.60 | 2.11 | 2.37 | 0.00 | - | 2 | 0 | 29.10% |
| XLP240628C00075500 | 2024-06-25 12:46PM EDT | 75.50 | 1.49 | 1.33 | 1.89 | -1.31 | -46.79% | 14 | 0 | 25.68% |
| XLP240628C00076000 | 2024-06-25 11:21AM EDT | 76.00 | 1.42 | 1.29 | 1.39 | +0.47 | +49.47% | 1 | 16 | 20.70% |
| XLP240628C00076500 | 2024-06-21 3:53PM EDT | 76.50 | 1.25 | 0.85 | 0.93 | 0.00 | - | 12 | 0 | 17.09% |
| XLP240628C00077000 | 2024-06-26 10:45AM EDT | 77.00 | 0.56 | 0.47 | 0.50 | -0.36 | -39.13% | 3 | 18 | 13.28% |
| XLP240628C00077500 | 2024-06-26 1:15PM EDT | 77.50 | 0.21 | 0.19 | 0.22 | -0.39 | -65.00% | 47 | 1,042 | 12.01% |
| XLP240628C00078000 | 2024-06-26 10:17AM EDT | 78.00 | 0.08 | 0.06 | 0.10 | -0.23 | -74.19% | 7 | 265 | 12.89% |
| XLP240628C00078500 | 2024-06-26 11:56AM EDT | 78.50 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 2 | 76 | 15.04% |
| XLP240628C00079000 | 2024-06-24 2:36PM EDT | 79.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 336 | 18.16% |
| XLP240628C00079500 | 2024-06-26 9:54AM EDT | 79.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 30 | 1,120 | 20.70% |
| XLP240628C00080000 | 2024-06-20 10:41AM EDT | 80.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 40 | 91 | 37.60% |
| XLP240628C00080500 | 2024-06-20 10:39AM EDT | 80.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 162 | 28.91% |
| XLP240628C00081000 | 2024-06-18 11:23AM EDT | 81.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 110 | 203 | 29.30% |
| XLP240628C00081500 | 2024-06-20 10:33AM EDT | 81.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 100 | 410 | 42.19% |
| XLP240628C00082000 | 2024-06-14 11:49AM EDT | 82.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 40 | 65 | 50.98% |
| XLP240628C00082500 | 2024-06-26 9:52AM EDT | 82.50 | 0.01 | 0.01 | 0.17 | 0.00 | - | 200 | 156 | 54.79% |
| XLP240628C00083000 | 2024-06-26 9:59AM EDT | 83.00 | 0.01 | 0.01 | 0.13 | -0.08 | -88.89% | 106 | 277 | 54.69% |
| XLP240628C00084000 | 2024-06-26 9:41AM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 378 | 43.75% |
| XLP240628C00085000 | 2024-06-24 9:50AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 106 | 49.22% |
| XLP240628C00088000 | 2024-06-17 11:35AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 80 | 58.59% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00065000 | 2024-05-29 1:53PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 41 | 79.69% |
| XLP240628P00066000 | 2024-06-24 11:05AM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 46 | 73.44% |
| XLP240628P00067000 | 2024-06-24 9:55AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 37 | 67.19% |
| XLP240628P00068000 | 2024-06-24 10:44AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 778 | 993 | 57.81% |
| XLP240628P00069000 | 2024-06-24 11:48AM EDT | 69.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 20 | 382 | 77.15% |
| XLP240628P00070000 | 2024-06-26 9:56AM EDT | 70.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 307 | 135 | 67.19% |
| XLP240628P00071000 | 2024-06-25 3:44PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 167 | 585 | 47.27% |
| XLP240628P00071500 | 2024-06-21 11:12AM EDT | 71.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 60 | 53 | 78.52% |
| XLP240628P00072000 | 2024-06-21 11:12AM EDT | 72.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 120 | 65 | 73.93% |
| XLP240628P00072500 | 2024-06-21 11:29AM EDT | 72.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 130 | 81 | 39.06% |
| XLP240628P00073000 | 2024-06-21 11:19AM EDT | 73.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 46 | 33.99% |
| XLP240628P00073500 | 2024-06-17 1:24PM EDT | 73.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 3 | 32.03% |
| XLP240628P00074000 | 2024-06-25 10:16AM EDT | 74.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 151 | 28.52% |
| XLP240628P00074500 | 2024-06-25 1:32PM EDT | 74.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 151 | 25.00% |
| XLP240628P00075000 | 2024-06-21 11:21AM EDT | 75.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 20 | 33 | 21.09% |
| XLP240628P00075500 | 2024-06-25 10:28AM EDT | 75.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 19 | 34 | 18.36% |
| XLP240628P00076000 | 2024-06-26 9:30AM EDT | 76.00 | 0.10 | 0.02 | 0.06 | +0.06 | +150.00% | 3 | 116 | 15.04% |
| XLP240628P00076500 | 2024-06-26 12:59PM EDT | 76.50 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 1,003 | 171 | 11.62% |
| XLP240628P00077000 | 2024-06-26 12:05PM EDT | 77.00 | 0.13 | 0.16 | 0.19 | +0.06 | +85.71% | 423 | 5,517 | 10.50% |
| XLP240628P00077500 | 2024-06-26 11:59AM EDT | 77.50 | 0.32 | 0.37 | 0.41 | +0.17 | +113.33% | 12 | 102 | 9.18% |
| XLP240628P00078000 | 2024-06-25 1:25PM EDT | 78.00 | 0.90 | 0.74 | 0.82 | +0.52 | +136.84% | 6 | 58 | 10.35% |
| XLP240628P00078500 | 2024-06-26 11:45AM EDT | 78.50 | 1.15 | 1.21 | 1.29 | -0.20 | -14.81% | 2 | 10 | 11.91% |
| XLP240628P00079000 | 2024-06-18 12:14PM EDT | 79.00 | 1.64 | 1.70 | 1.83 | 0.00 | - | - | 44 | 19.43% |
| XLP240628P00079500 | 2024-06-21 11:43AM EDT | 79.50 | 2.40 | 2.20 | 2.29 | 0.00 | - | 928 | 379 | 18.75% |
