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19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719C00135000 | 2024-06-28 1:45PM EDT | 135.00 | 11.50 | 8.65 | 13.30 | +0.30 | +2.68% | 5 | 48 | 48.99% |
| XLV240719C00136000 | 2024-06-26 1:17PM EDT | 136.00 | 10.00 | 7.80 | 12.70 | 0.00 | - | 2 | 12 | 49.98% |
| XLV240719C00138000 | 2024-06-13 10:08AM EDT | 138.00 | 7.40 | 5.85 | 10.80 | 0.00 | - | 5 | 7 | 45.45% |
| XLV240719C00139000 | 2024-06-21 3:57PM EDT | 139.00 | 8.02 | 5.45 | 9.90 | 0.00 | - | 1 | 2 | 43.51% |
| XLV240719C00140000 | 2024-06-28 2:48PM EDT | 140.00 | 6.40 | 4.05 | 8.90 | +0.10 | +1.59% | 3 | 17 | 40.67% |
| XLV240719C00141000 | 2024-06-25 9:58AM EDT | 141.00 | 6.80 | 3.85 | 8.40 | 0.00 | - | 1 | 424 | 41.66% |
| XLV240719C00142000 | 2024-06-24 3:50PM EDT | 142.00 | 6.05 | 2.61 | 7.35 | 0.00 | - | 2 | 462 | 38.25% |
| XLV240719C00143000 | 2024-06-28 3:30PM EDT | 143.00 | 3.37 | 1.89 | 6.40 | -1.26 | -27.21% | 2 | 302 | 35.50% |
| XLV240719C00144000 | 2024-06-27 3:57PM EDT | 144.00 | 2.42 | 1.55 | 5.00 | -0.58 | -19.33% | 5 | 4,487 | 29.32% |
| XLV240719C00145000 | 2024-06-28 3:34PM EDT | 145.00 | 1.72 | 1.77 | 2.37 | -0.47 | -21.46% | 20 | 935 | 14.17% |
| XLV240719C00146000 | 2024-06-28 3:57PM EDT | 146.00 | 1.58 | 1.11 | 1.78 | +0.02 | +1.28% | 39 | 1,242 | 13.62% |
| XLV240719C00147000 | 2024-06-28 2:20PM EDT | 147.00 | 1.10 | 0.60 | 2.50 | +0.12 | +12.24% | 192 | 3,240 | 22.02% |
| XLV240719C00148000 | 2024-06-28 2:52PM EDT | 148.00 | 0.57 | 0.30 | 1.26 | +0.02 | +3.64% | 66 | 1,216 | 15.69% |
| XLV240719C00149000 | 2024-06-28 2:13PM EDT | 149.00 | 0.41 | 0.14 | 0.90 | +0.08 | +24.24% | 3 | 1,208 | 15.21% |
| XLV240719C00150000 | 2024-06-28 2:52PM EDT | 150.00 | 0.20 | 0.11 | 1.00 | -0.02 | -9.09% | 32 | 245 | 18.30% |
| XLV240719C00151000 | 2024-06-28 10:03AM EDT | 151.00 | 0.18 | 0.00 | 0.76 | +0.07 | +63.64% | 2 | 64 | 18.16% |
| XLV240719C00152000 | 2024-06-27 1:36PM EDT | 152.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 5 | 26 | 11.82% |
| XLV240719C00153000 | 2024-06-28 11:00AM EDT | 153.00 | 0.09 | 0.00 | 0.35 | +0.02 | +28.57% | 6 | 47 | 17.02% |
| XLV240719C00154000 | 2024-06-28 2:13PM EDT | 154.00 | 0.11 | 0.00 | 0.33 | +0.01 | +10.00% | 2 | 11 | 18.31% |
| XLV240719C00155000 | 2024-06-24 11:28AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| XLV240719C00156000 | 2024-06-25 9:30AM EDT | 156.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 62.51% |
| XLV240719C00157000 | 2024-06-24 12:34PM EDT | 157.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 20 | 23 | 64.78% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719P00120000 | 2024-06-27 11:57AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 36.13% |
| XLV240719P00125000 | 2024-06-24 1:05PM EDT | 125.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 4,894 | 4,886 | 72.22% |
| XLV240719P00126000 | 2024-06-12 2:01PM EDT | 126.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.78% |
| XLV240719P00129000 | 2024-05-28 10:03AM EDT | 129.00 | 0.22 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 36.79% |
| XLV240719P00130000 | 2024-06-25 10:10AM EDT | 130.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 57.89% |
| XLV240719P00132000 | 2024-06-21 3:03PM EDT | 132.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1,282 | 1,284 | 55.08% |
| XLV240719P00133000 | 2024-06-28 10:35AM EDT | 133.00 | 0.23 | 0.00 | 2.25 | +0.12 | +109.09% | 2 | 25 | 51.12% |
| XLV240719P00134000 | 2024-06-27 10:11AM EDT | 134.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 4 | 1,005 | 50.11% |
| XLV240719P00135000 | 2024-06-27 2:12PM EDT | 135.00 | 0.09 | 0.00 | 2.25 | 0.00 | - | 3 | 20 | 46.19% |
| XLV240719P00136000 | 2024-06-28 2:17PM EDT | 136.00 | 0.06 | 0.00 | 4.80 | -0.03 | -33.33% | 19 | 5 | 65.61% |
| XLV240719P00137000 | 2024-06-26 12:02PM EDT | 137.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 62.66% |
| XLV240719P00138000 | 2024-06-28 10:35AM EDT | 138.00 | 0.24 | 0.00 | 4.80 | +0.11 | +84.62% | 2 | 118 | 59.67% |
| XLV240719P00139000 | 2024-06-28 2:13PM EDT | 139.00 | 0.11 | 0.07 | 4.85 | -0.02 | -15.38% | 5 | 139 | 57.03% |
| XLV240719P00140000 | 2024-06-28 9:54AM EDT | 140.00 | 0.14 | 0.04 | 1.02 | -0.04 | -22.22% | 1 | 1,507 | 22.51% |
| XLV240719P00141000 | 2024-06-27 2:27PM EDT | 141.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 9 | 248 | 28.63% |
| XLV240719P00142000 | 2024-06-28 3:30PM EDT | 142.00 | 0.36 | 0.10 | 4.80 | -0.11 | -23.40% | 6 | 342 | 47.27% |
| XLV240719P00143000 | 2024-06-27 12:17PM EDT | 143.00 | 0.34 | 0.01 | 1.46 | -0.18 | -34.62% | 2 | 172 | 18.87% |
| XLV240719P00144000 | 2024-06-28 3:32PM EDT | 144.00 | 0.82 | 0.22 | 4.90 | +0.04 | +5.13% | 9 | 1,332 | 41.37% |
| XLV240719P00145000 | 2024-06-28 3:58PM EDT | 145.00 | 0.94 | 0.74 | 1.13 | -0.04 | -4.08% | 1,004 | 2,265 | 10.61% |
| XLV240719P00146000 | 2024-06-28 2:16PM EDT | 146.00 | 1.16 | 1.04 | 1.63 | -0.11 | -8.66% | 292 | 4,987 | 10.77% |
| XLV240719P00147000 | 2024-06-28 11:55AM EDT | 147.00 | 1.57 | 0.15 | 5.00 | -0.41 | -20.71% | 186 | 701 | 31.04% |
| XLV240719P00148000 | 2024-06-28 2:49PM EDT | 148.00 | 2.56 | 0.31 | 4.95 | +0.47 | +22.49% | 2 | 68 | 26.45% |
| XLV240719P00149000 | 2024-06-27 1:18PM EDT | 149.00 | 3.40 | 1.56 | 6.35 | -0.12 | -3.41% | 5 | 3 | 32.22% |
| XLV240719P00151000 | 2024-06-03 1:39PM EDT | 151.00 | 6.96 | 2.68 | 7.45 | 0.00 | - | 2 | 0 | 30.49% |
