Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca 延遲價格。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5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510C00128000 | 2024-05-02 11:32AM EDT | 128.00 | 12.15 | 11.85 | 14.95 | +12.15 | - | - | 8 | 61.18% |
| XLV240510C00129000 | 2024-05-01 3:38PM EDT | 129.00 | 12.30 | 10.00 | 12.90 | +12.30 | - | - | 3 | 70.46% |
| XLV240510C00130000 | 2024-05-02 2:47PM EDT | 130.00 | 10.74 | 9.30 | 12.80 | +10.74 | - | - | 6 | 84.72% |
| XLV240510C00133000 | 2024-05-02 11:31AM EDT | 133.00 | 7.25 | 6.45 | 9.10 | +7.25 | - | - | 1 | 57.62% |
| XLV240510C00135000 | 2024-04-23 9:44AM EDT | 135.00 | 6.30 | 4.90 | 7.10 | 0.00 | - | 1 | 2 | 48.54% |
| XLV240510C00136000 | 2024-04-23 3:34PM EDT | 136.00 | 5.82 | 3.35 | 6.15 | 0.00 | - | - | 10 | 44.73% |
| XLV240510C00137000 | 2024-05-02 9:58AM EDT | 137.00 | 3.40 | 2.99 | 5.10 | 0.00 | - | 5 | 7 | 39.06% |
| XLV240510C00138000 | 2024-05-03 11:13AM EDT | 138.00 | 2.65 | 1.55 | 4.40 | +0.08 | +3.11% | 3 | 35 | 38.67% |
| XLV240510C00139000 | 2024-05-02 12:31PM EDT | 139.00 | 1.85 | 1.53 | 2.87 | 0.00 | - | 8 | 92 | 25.29% |
| XLV240510C00140000 | 2024-05-03 3:59PM EDT | 140.00 | 1.39 | 0.24 | 3.55 | +0.08 | +6.11% | 25 | 132 | 43.41% |
| XLV240510C00140500 | 2024-05-03 3:47PM EDT | 140.50 | 1.12 | 0.97 | 1.22 | +0.02 | +1.82% | 56 | 87 | 14.55% |
| XLV240510C00141000 | 2024-05-03 3:59PM EDT | 141.00 | 0.76 | 0.64 | 0.91 | -0.02 | -2.56% | 38 | 785 | 13.77% |
| XLV240510C00141500 | 2024-05-03 12:20PM EDT | 141.50 | 0.53 | 0.43 | 0.69 | -0.13 | -19.70% | 18 | 103 | 13.70% |
| XLV240510C00142000 | 2024-05-03 3:56PM EDT | 142.00 | 0.38 | 0.26 | 0.52 | -0.04 | -9.52% | 65 | 148 | 13.79% |
| XLV240510C00142500 | 2024-05-03 3:10PM EDT | 142.50 | 0.30 | 0.00 | 0.36 | -0.01 | -3.23% | 5 | 90 | 13.48% |
| XLV240510C00143000 | 2024-05-03 3:49PM EDT | 143.00 | 0.16 | 0.00 | 0.19 | -0.16 | -50.00% | 8 | 50 | 12.13% |
| XLV240510C00143500 | 2024-05-03 3:49PM EDT | 143.50 | 0.11 | 0.00 | 1.67 | -0.11 | -50.00% | 1 | 28 | 38.57% |
| XLV240510C00144000 | 2024-05-03 3:38PM EDT | 144.00 | 0.08 | 0.00 | 0.11 | -0.19 | -70.37% | 9 | 15 | 13.33% |
| XLV240510C00144500 | 2024-05-02 3:48PM EDT | 144.50 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 26 | 19.48% |
| XLV240510C00145000 | 2024-05-01 3:19PM EDT | 145.00 | 0.18 | 0.01 | 1.30 | 0.00 | - | 2 | 93 | 40.02% |
| XLV240510C00145500 | 2024-04-30 10:10AM EDT | 145.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 19.14% |
| XLV240510C00146000 | 2024-04-29 3:07PM EDT | 146.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 34.64% |
| XLV240510C00147000 | 2024-05-01 11:44AM EDT | 147.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 60 | 3,773 | 42.24% |
| XLV240510C00147500 | 2024-04-26 3:28PM EDT | 147.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 200 | 111 | 40.23% |
| XLV240510C00148000 | 2024-04-25 2:03PM EDT | 148.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 10 | 70 | 46.00% |
| XLV240510C00149000 | 2024-05-01 2:55PM EDT | 149.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 75 | 186 | 25.39% |
| XLV240510C00149500 | 2024-04-23 10:24AM EDT | 149.50 | 0.07 | 0.00 | 0.95 | 0.00 | - | - | 30 | 51.42% |
| XLV240510C00150000 | 2024-04-30 9:42AM EDT | 150.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 288 | 34.77% |
| XLV240510C00151000 | 2024-04-23 10:30AM EDT | 151.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 80 | 52.20% |
| XLV240510C00152000 | 2024-04-24 10:47AM EDT | 152.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 135 | 108 | 38.04% |
| XLV240510C00152500 | 2024-04-23 1:00PM EDT | 152.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 82 | 80 | 39.75% |
| XLV240510C00153000 | 2024-04-23 10:05AM EDT | 153.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 300 | 41.02% |
| XLV240510C00154000 | 2024-04-22 3:29PM EDT | 154.00 | 0.11 | 0.00 | 0.86 | 0.00 | - | 1 | 6 | 52.64% |
| XLV240510C00157000 | 2024-04-09 3:27PM EDT | 157.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 58.79% |
| XLV240510C00158000 | 2024-04-24 10:18AM EDT | 158.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 100 | 51.95% |
| XLV240510C00160000 | 2024-04-04 2:18PM EDT | 160.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 64.55% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510P00120000 | 2024-05-01 11:22AM EDT | 120.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 780 | 348 | 65.23% |
| XLV240510P00125000 | 2024-05-01 10:52AM EDT | 125.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 20 | 182 | 41.41% |
| XLV240510P00126000 | 2024-05-01 10:52AM EDT | 126.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 30 | 55 | 39.06% |
| XLV240510P00127000 | 2024-05-01 10:51AM EDT | 127.00 | 0.07 | 0.00 | 0.03 | +0.07 | - | - | 60 | 36.52% |
| XLV240510P00128000 | 2024-05-02 11:50AM EDT | 128.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 126 | 33.99% |
| XLV240510P00129000 | 2024-05-02 3:34PM EDT | 129.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 230 | 196 | 49.66% |
| XLV240510P00130000 | 2024-05-02 3:33PM EDT | 130.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 40 | 42 | 51.07% |
| XLV240510P00131000 | 2024-05-01 10:59AM EDT | 131.00 | 0.08 | 0.00 | 0.11 | +0.08 | - | - | 30 | 33.40% |
| XLV240510P00132000 | 2024-05-02 3:32PM EDT | 132.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 30 | 52 | 55.37% |
| XLV240510P00133000 | 2024-05-02 3:08PM EDT | 133.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 15 | 24.61% |
| XLV240510P00134000 | 2024-05-03 3:46PM EDT | 134.00 | 0.02 | 0.02 | 0.08 | -0.06 | -75.00% | 41 | 81 | 23.24% |
| XLV240510P00135000 | 2024-04-29 2:32PM EDT | 135.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 21 | 36 | 23.05% |
| XLV240510P00136000 | 2024-05-03 3:08PM EDT | 136.00 | 0.05 | 0.00 | 0.43 | -0.07 | -58.33% | 1 | 50 | 27.86% |
| XLV240510P00137000 | 2024-05-03 2:59PM EDT | 137.00 | 0.06 | 0.00 | 0.29 | -0.20 | -76.92% | 28 | 56 | 20.80% |
| XLV240510P00138000 | 2024-05-03 3:56PM EDT | 138.00 | 0.12 | 0.00 | 0.15 | -0.23 | -65.71% | 69 | 585 | 13.67% |
| XLV240510P00139000 | 2024-05-03 3:45PM EDT | 139.00 | 0.21 | 0.15 | 0.23 | -0.33 | -61.11% | 92 | 873 | 11.87% |
| XLV240510P00140000 | 2024-05-03 3:53PM EDT | 140.00 | 0.41 | 0.08 | 0.44 | -0.42 | -50.60% | 52 | 106 | 10.94% |
| XLV240510P00140500 | 2024-05-03 3:45PM EDT | 140.50 | 0.58 | 0.46 | 0.62 | -0.47 | -44.76% | 9 | 32 | 10.74% |
| XLV240510P00141000 | 2024-05-03 3:56PM EDT | 141.00 | 0.82 | 0.67 | 0.84 | -0.50 | -37.88% | 28 | 51 | 10.43% |
| XLV240510P00141500 | 2024-05-03 2:25PM EDT | 141.50 | 0.99 | 0.91 | 1.20 | +0.99 | - | 3 | 13 | 11.38% |
| XLV240510P00142000 | 2024-05-03 2:22PM EDT | 142.00 | 1.31 | 0.27 | 2.79 | -0.95 | -42.04% | 1 | 16 | 29.79% |
| XLV240510P00142500 | 2024-05-01 3:30PM EDT | 142.50 | 1.47 | 1.15 | 3.95 | 0.00 | - | 4 | 4 | 41.99% |
| XLV240510P00143000 | 2024-04-22 3:29PM EDT | 143.00 | 3.48 | 1.15 | 3.70 | 0.00 | - | 1 | 5 | 33.96% |
| XLV240510P00144000 | 2024-05-02 2:58PM EDT | 144.00 | 3.27 | 2.34 | 5.00 | 0.00 | - | 5 | 24 | 43.46% |
| XLV240510P00144500 | 2024-04-11 1:35PM EDT | 144.50 | 3.56 | 2.12 | 5.75 | 0.00 | - | 2 | 2 | 49.66% |
| XLV240510P00145000 | 2024-04-04 3:41PM EDT | 145.00 | 3.73 | 2.62 | 6.35 | 0.00 | - | 2 | 1 | 53.61% |
| XLV240510P00145500 | 2024-04-02 9:30AM EDT | 145.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240510P00146000 | 2024-04-02 12:20PM EDT | 146.00 | 3.25 | 3.00 | 7.25 | 0.00 | - | 25 | 0 | 56.79% |
| XLV240510P00147000 | 2024-04-17 2:57PM EDT | 147.00 | 7.95 | 4.00 | 8.35 | 0.00 | - | 19 | 0 | 62.87% |
| XLV240510P00149000 | 2024-04-17 2:57PM EDT | 149.00 | 9.95 | 6.05 | 9.30 | 0.00 | - | 19 | 0 | 53.17% |
| XLV240510P00159000 | 2024-04-30 9:30AM EDT | 159.00 | 18.45 | 16.60 | 19.30 | +18.45 | - | - | 0 | 85.99% |
