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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712C00125000 | 2024-06-12 3:30PM EDT | 125.00 | 20.89 | 18.65 | 23.35 | 0.00 | - | - | 1 | 91.21% |
| XLV240712C00139000 | 2024-06-17 11:32AM EDT | 139.00 | 6.80 | 4.75 | 9.50 | 0.00 | - | 2 | 3 | 49.24% |
| XLV240712C00140000 | 2024-06-20 1:25PM EDT | 140.00 | 6.22 | 3.70 | 8.55 | 0.00 | - | - | 1 | 46.38% |
| XLV240712C00140500 | 2024-06-20 12:31PM EDT | 140.50 | 5.84 | 3.45 | 8.05 | 0.00 | - | 20 | 20 | 44.65% |
| XLV240712C00143000 | 2024-06-28 3:33PM EDT | 143.00 | 2.80 | 0.61 | 4.30 | -0.20 | -6.67% | 2 | 7 | 23.98% |
| XLV240712C00143500 | 2024-06-20 10:35AM EDT | 143.50 | 3.09 | 1.28 | 5.85 | 0.00 | - | 1 | 3 | 41.07% |
| XLV240712C00144000 | 2024-06-25 12:13PM EDT | 144.00 | 3.32 | 0.77 | 5.35 | 0.00 | - | 3 | 23 | 39.06% |
| XLV240712C00144500 | 2024-05-31 1:08PM EDT | 144.50 | 1.34 | 0.54 | 5.30 | 0.00 | - | 3 | 3 | 41.00% |
| XLV240712C00145000 | 2024-06-27 9:55AM EDT | 145.00 | 1.85 | 0.28 | 4.90 | 0.00 | - | 3 | 9 | 39.76% |
| XLV240712C00145500 | 2024-06-28 9:32AM EDT | 145.50 | 1.95 | 0.10 | 4.85 | +0.63 | +47.73% | 1 | 2 | 41.53% |
| XLV240712C00146000 | 2024-06-28 2:42PM EDT | 146.00 | 1.11 | 0.03 | 4.85 | -0.44 | -28.39% | 9 | 24 | 43.65% |
| XLV240712C00146500 | 2024-06-27 3:05PM EDT | 146.50 | 0.80 | 0.02 | 4.85 | 0.00 | - | 20 | 55 | 45.70% |
| XLV240712C00147000 | 2024-06-28 3:56PM EDT | 147.00 | 0.72 | 0.00 | 4.80 | +0.14 | +24.14% | 19 | 34 | 47.24% |
| XLV240712C00148000 | 2024-06-28 12:50PM EDT | 148.00 | 0.48 | 0.00 | 4.80 | +0.16 | +50.00% | 26 | 119 | 51.05% |
| XLV240712C00149000 | 2024-06-25 12:57PM EDT | 149.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 54.66% |
| XLV240712C00150000 | 2024-06-28 2:55PM EDT | 150.00 | 0.10 | 0.00 | 4.60 | -0.02 | -16.67% | 16 | 215 | 56.34% |
| XLV240712C00151000 | 2024-06-10 1:29PM EDT | 151.00 | 0.25 | 0.00 | 0.29 | 0.00 | - | 3 | 10 | 15.82% |
| XLV240712C00153000 | 2024-06-26 11:48AM EDT | 153.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 67.76% |
| XLV240712C00155000 | 2024-06-13 3:02PM EDT | 155.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.32% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712P00135000 | 2024-05-30 9:43AM EDT | 135.00 | 0.51 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 58.01% |
| XLV240712P00137000 | 2024-06-28 2:02PM EDT | 137.00 | 0.08 | 0.00 | 4.80 | -0.06 | -42.86% | 20 | 5 | 52.05% |
| XLV240712P00138000 | 2024-06-18 11:39AM EDT | 138.00 | 0.06 | 0.00 | 4.80 | -0.07 | -53.85% | 20 | 3 | 73.07% |
| XLV240712P00138500 | 2024-06-28 2:05PM EDT | 138.50 | 0.07 | 0.00 | 4.80 | -0.15 | -68.18% | 100 | 8 | 71.23% |
| XLV240712P00139000 | 2024-06-14 2:39PM EDT | 139.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 2 | 69.37% |
| XLV240712P00140000 | 2024-06-27 3:19PM EDT | 140.00 | 0.12 | 0.04 | 4.80 | 0.00 | - | 48 | 19 | 65.61% |
| XLV240712P00140500 | 2024-06-21 1:01PM EDT | 140.50 | 0.18 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 63.24% |
| XLV240712P00141000 | 2024-06-20 2:08PM EDT | 141.00 | 0.24 | 0.00 | 4.75 | 0.00 | - | 3 | 4 | 61.33% |
| XLV240712P00141500 | 2024-06-26 10:34AM EDT | 141.50 | 0.17 | 0.00 | 4.75 | 0.00 | - | 1 | 2 | 59.40% |
| XLV240712P00142000 | 2024-06-03 2:52PM EDT | 142.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 57.89% |
| XLV240712P00143000 | 2024-06-26 2:06PM EDT | 143.00 | 0.26 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 19.58% |
| XLV240712P00143500 | 2024-06-28 11:02AM EDT | 143.50 | 0.25 | 0.01 | 0.36 | +0.02 | +8.70% | 1 | 6 | 10.21% |
| XLV240712P00144000 | 2024-06-28 2:32PM EDT | 144.00 | 0.38 | 0.04 | 0.65 | -0.16 | -29.63% | 8 | 8 | 11.91% |
| XLV240712P00144500 | 2024-06-28 3:40PM EDT | 144.50 | 0.64 | 0.00 | 0.58 | +0.18 | +39.13% | 28 | 6 | 9.64% |
| XLV240712P00145500 | 2024-06-28 3:45PM EDT | 145.50 | 1.01 | 0.00 | 1.55 | +0.48 | +90.57% | 1 | 37 | 14.70% |
| XLV240712P00146000 | 2024-06-13 9:31AM EDT | 146.00 | 2.00 | 0.06 | 2.95 | 0.00 | - | 5 | 0 | 24.78% |
| XLV240712P00146500 | 2024-06-21 1:59PM EDT | 146.50 | 1.41 | 0.18 | 4.80 | 0.00 | - | 3 | 7 | 38.67% |
| XLV240712P00147000 | 2024-06-24 3:05PM EDT | 147.00 | 1.05 | 0.30 | 4.90 | 0.00 | - | 5 | 11 | 37.13% |
