The Health Care Select Sector SPDR Fund (XLV)
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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705C00130000 | 2024-05-29 10:43AM EDT | 130.00 | 12.05 | 16.15 | 16.50 | 0.00 | - | - | 10 | 64.26% |
| XLV240705C00142500 | 2024-06-24 9:38AM EDT | 142.50 | 4.65 | 1.57 | 6.20 | 0.00 | - | 10 | 0 | 55.08% |
| XLV240705C00143000 | 2024-06-24 10:38AM EDT | 143.00 | 4.50 | 1.16 | 5.75 | 0.00 | - | 6 | 6 | 53.08% |
| XLV240705C00143500 | 2024-06-27 9:53AM EDT | 143.50 | 2.42 | 0.66 | 5.30 | 0.00 | - | 1 | 1 | 51.03% |
| XLV240705C00144000 | 2024-06-27 9:52AM EDT | 144.00 | 2.25 | 0.31 | 4.85 | 0.00 | - | 10 | 16 | 48.90% |
| XLV240705C00144500 | 2024-06-28 10:16AM EDT | 144.50 | 1.58 | 0.27 | 4.80 | 0.00 | - | 11 | 10 | 51.71% |
| XLV240705C00145000 | 2024-06-28 3:59PM EDT | 145.00 | 1.23 | 1.01 | 1.59 | -1.37 | -52.69% | 16 | 120 | 14.65% |
| XLV240705C00145500 | 2024-06-28 3:31PM EDT | 145.50 | 0.70 | 0.56 | 1.33 | -0.35 | -33.33% | 1 | 24 | 14.92% |
| XLV240705C00146000 | 2024-06-28 3:29PM EDT | 146.00 | 0.68 | 0.36 | 0.90 | +0.05 | +7.94% | 15 | 55 | 12.65% |
| XLV240705C00146500 | 2024-06-28 3:59PM EDT | 146.50 | 0.46 | 0.23 | 0.63 | +0.05 | +12.20% | 18 | 17 | 11.87% |
| XLV240705C00147000 | 2024-06-28 3:31PM EDT | 147.00 | 0.19 | 0.00 | 0.58 | -0.09 | -32.14% | 133 | 126 | 13.53% |
| XLV240705C00147500 | 2024-06-28 2:03PM EDT | 147.50 | 0.19 | 0.00 | 4.80 | -0.24 | -55.81% | 1 | 32 | 69.56% |
| XLV240705C00148000 | 2024-06-28 3:56PM EDT | 148.00 | 0.09 | 0.00 | 4.80 | -0.08 | -47.06% | 5 | 116 | 72.19% |
| XLV240705C00148500 | 2024-06-25 1:03PM EDT | 148.50 | 0.31 | 0.00 | 0.39 | 0.00 | - | 4 | 11 | 16.48% |
| XLV240705C00149000 | 2024-06-28 2:58PM EDT | 149.00 | 0.07 | 0.00 | 0.12 | -0.14 | -66.67% | 13 | 11 | 12.40% |
| XLV240705C00149500 | 2024-06-24 9:42AM EDT | 149.50 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 79.79% |
| XLV240705C00150000 | 2024-06-27 1:03PM EDT | 150.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 51.25% |
| XLV240705C00152000 | 2024-06-24 1:42PM EDT | 152.00 | 0.10 | 0.00 | 3.45 | 0.00 | - | 75 | 89 | 50.07% |
| XLV240705C00153000 | 2024-06-17 10:37AM EDT | 153.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 30 | 63.62% |
| XLV240705C00154000 | 2024-06-17 10:39AM EDT | 154.00 | 0.04 | 0.00 | 4.60 | 0.00 | - | - | 10 | 66.02% |
| XLV240705C00165000 | 2024-06-26 12:03PM EDT | 165.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 220 | 52.83% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705P00134000 | 2024-06-25 12:57PM EDT | 134.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 40 | 18 | 86.79% |
| XLV240705P00135000 | 2024-06-27 12:09PM EDT | 135.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 82.45% |
| XLV240705P00136000 | 2024-06-25 12:59PM EDT | 136.00 | 0.05 | 0.00 | 4.55 | 0.00 | - | 140 | 103 | 76.07% |
| XLV240705P00137000 | 2024-06-25 1:03PM EDT | 137.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 200 | 66 | 72.07% |
| XLV240705P00139000 | 2024-06-27 10:15AM EDT | 139.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 100 | 13 | 64.58% |
| XLV240705P00140500 | 2024-06-27 11:23AM EDT | 140.50 | 0.06 | 0.00 | 2.96 | 0.00 | - | 110 | 141 | 65.36% |
| XLV240705P00141000 | 2024-06-27 11:24AM EDT | 141.00 | 0.06 | 0.00 | 3.85 | 0.00 | - | 60 | 70 | 74.83% |
| XLV240705P00141500 | 2024-06-27 10:19AM EDT | 141.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 40 | 140 | 52.78% |
| XLV240705P00142000 | 2024-06-27 11:47AM EDT | 142.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 50.32% |
| XLV240705P00142500 | 2024-06-28 11:35AM EDT | 142.50 | 0.05 | 0.00 | 4.80 | -0.04 | -44.44% | 10 | 9 | 79.05% |
| XLV240705P00143000 | 2024-06-28 10:40AM EDT | 143.00 | 0.06 | 0.00 | 4.80 | -0.08 | -57.14% | 30 | 127 | 76.22% |
| XLV240705P00143500 | 2024-06-28 10:38AM EDT | 143.50 | 0.07 | 0.00 | 4.80 | -0.11 | -61.11% | 4 | 6 | 73.34% |
| XLV240705P00144000 | 2024-06-26 1:09PM EDT | 144.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 10 | 6 | 70.39% |
| XLV240705P00144500 | 2024-06-24 1:08PM EDT | 144.50 | 0.18 | 0.00 | 0.28 | 0.00 | - | 8 | 116 | 9.28% |
| XLV240705P00145000 | 2024-06-28 3:54PM EDT | 145.00 | 0.37 | 0.09 | 0.42 | -0.28 | -43.08% | 8 | 16 | 9.16% |
| XLV240705P00145500 | 2024-06-28 3:59PM EDT | 145.50 | 0.54 | 0.30 | 0.56 | -0.11 | -16.92% | 7 | 188 | 8.42% |
| XLV240705P00146000 | 2024-06-28 3:59PM EDT | 146.00 | 0.76 | 0.48 | 1.02 | -0.22 | -22.45% | 65 | 28 | 11.04% |
| XLV240705P00146500 | 2024-06-28 3:43PM EDT | 146.50 | 1.25 | 0.01 | 4.90 | +0.41 | +48.81% | 35 | 36 | 55.93% |
| XLV240705P00147000 | 2024-06-28 3:15PM EDT | 147.00 | 2.10 | 0.34 | 4.90 | +1.05 | +100.00% | 13 | 63 | 52.52% |
| XLV240705P00148000 | 2024-06-27 11:09AM EDT | 148.00 | 2.43 | 0.91 | 5.45 | 0.00 | - | 1 | 11 | 52.15% |
