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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920C00105000 | 2024-04-15 12:12PM EDT | 105.00 | 37.13 | 40.30 | 45.00 | 0.00 | - | 5 | 20 | 57.08% |
| XLV240920C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 36.84 | 34.70 | 39.45 | 0.00 | - | 3 | 13 | 63.61% |
| XLV240920C00120000 | 2024-04-05 12:50PM EDT | 120.00 | 26.30 | 21.45 | 24.45 | 0.00 | - | 35 | 18 | 0.00% |
| XLV240920C00125000 | 2024-01-26 3:34PM EDT | 125.00 | 18.80 | 25.10 | 27.85 | 0.00 | - | 5 | 5 | 52.99% |
| XLV240920C00126000 | 2024-04-23 3:01PM EDT | 126.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| XLV240920C00129000 | 2024-06-21 2:15PM EDT | 129.00 | 19.15 | 16.05 | 20.90 | 0.00 | - | 1 | 7 | 39.89% |
| XLV240920C00130000 | 2024-05-29 10:47AM EDT | 130.00 | 14.00 | 17.75 | 18.20 | 0.00 | - | 2 | 5 | 30.25% |
| XLV240920C00131000 | 2024-01-17 4:25PM EDT | 131.00 | 14.15 | 16.50 | 20.90 | 0.00 | - | - | 7 | 45.91% |
| XLV240920C00132000 | 2024-06-26 12:49PM EDT | 132.00 | 16.60 | 12.65 | 17.30 | 0.00 | - | 3 | 14 | 33.02% |
| XLV240920C00133000 | 2024-06-03 1:23PM EDT | 133.00 | 13.44 | 11.75 | 16.40 | 0.00 | - | 3 | 3 | 32.12% |
| XLV240920C00134000 | 2024-06-20 12:15PM EDT | 134.00 | 14.07 | 10.80 | 15.60 | 0.00 | - | 1 | 21 | 31.64% |
| XLV240920C00135000 | 2024-06-27 10:12AM EDT | 135.00 | 12.90 | 10.15 | 14.85 | 0.00 | - | 10 | 87 | 31.32% |
| XLV240920C00136000 | 2024-06-07 2:11PM EDT | 136.00 | 12.67 | 9.15 | 13.80 | 0.00 | - | 6 | 154 | 29.69% |
| XLV240920C00137000 | 2024-06-13 9:32AM EDT | 137.00 | 8.91 | 8.25 | 12.85 | 0.00 | - | 1 | 105 | 28.47% |
| XLV240920C00138000 | 2024-06-26 9:32AM EDT | 138.00 | 10.42 | 7.35 | 12.10 | 0.00 | - | 1 | 44 | 28.03% |
| XLV240920C00139000 | 2024-06-25 10:07AM EDT | 139.00 | 10.84 | 7.00 | 11.55 | 0.00 | - | 1 | 63 | 28.31% |
| XLV240920C00140000 | 2024-06-26 9:31AM EDT | 140.00 | 7.70 | 5.35 | 10.05 | 0.00 | - | 3 | 6,890 | 24.85% |
| XLV240920C00141000 | 2024-06-12 10:16AM EDT | 141.00 | 8.01 | 5.40 | 10.15 | 0.00 | - | 1 | 299 | 27.48% |
| XLV240920C00142000 | 2024-06-18 10:05AM EDT | 142.00 | 6.98 | 4.25 | 8.90 | 0.00 | - | 7 | 169 | 24.93% |
| XLV240920C00143000 | 2024-06-13 2:00PM EDT | 143.00 | 6.00 | 4.00 | 8.60 | 0.00 | - | 5 | 778 | 25.86% |
| XLV240920C00144000 | 2024-06-20 12:24PM EDT | 144.00 | 5.60 | 2.83 | 7.65 | 0.00 | - | 18 | 1,061 | 24.31% |
| XLV240920C00145000 | 2024-06-28 1:49PM EDT | 145.00 | 4.80 | 2.41 | 7.05 | +0.50 | +11.63% | 16 | 5,652 | 23.98% |
| XLV240920C00146000 | 2024-06-28 3:41PM EDT | 146.00 | 3.70 | 1.45 | 6.30 | 0.00 | - | 6 | 1,117 | 23.02% |
| XLV240920C00147000 | 2024-06-28 2:52PM EDT | 147.00 | 3.20 | 0.68 | 5.50 | +0.15 | +4.92% | 17 | 839 | 21.80% |
| XLV240920C00148000 | 2024-06-25 9:30AM EDT | 148.00 | 3.70 | 0.53 | 5.15 | 0.00 | - | 1 | 1,235 | 22.10% |
| XLV240920C00149000 | 2024-06-27 2:46PM EDT | 149.00 | 2.14 | 0.30 | 5.00 | 0.00 | - | 10 | 537 | 23.04% |
| XLV240920C00150000 | 2024-06-28 2:53PM EDT | 150.00 | 1.76 | 0.80 | 3.30 | -0.18 | -9.28% | 8 | 4,022 | 18.20% |
| XLV240920C00151000 | 2024-06-27 1:02PM EDT | 151.00 | 1.43 | 0.86 | 2.10 | 0.00 | - | 260 | 950 | 14.84% |
| XLV240920C00152000 | 2024-06-27 2:04PM EDT | 152.00 | 1.15 | 0.04 | 4.85 | 0.00 | - | 2 | 584 | 26.58% |
| XLV240920C00153000 | 2024-06-27 3:02PM EDT | 153.00 | 1.04 | 0.02 | 5.00 | +0.21 | +25.30% | 275 | 752 | 28.41% |
| XLV240920C00154000 | 2024-06-26 10:52AM EDT | 154.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 410 | 28.89% |
| XLV240920C00155000 | 2024-06-27 12:50PM EDT | 155.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 6 | 1,098 | 14.09% |
| XLV240920C00160000 | 2024-06-27 10:10AM EDT | 160.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 1 | 353 | 14.81% |
| XLV240920C00165000 | 2024-06-20 2:44PM EDT | 165.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 97 | 40.66% |
| XLV240920C00170000 | 2024-06-24 11:19AM EDT | 170.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 123 | 103 | 45.28% |
| XLV240920C00175000 | 2024-04-15 1:07PM EDT | 175.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 10 | 17 | 31.47% |
| XLV240920C00180000 | 2024-03-14 11:09AM EDT | 180.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 24.59% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 2,026 | 116.04% |
| XLV240920P00090000 | 2024-04-09 2:48PM EDT | 90.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 4 | 177 | 65.48% |
| XLV240920P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 124 | 76 | 39.94% |
| XLV240920P00100000 | 2024-05-14 3:56PM EDT | 100.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 48.17% |
| XLV240920P00105000 | 2024-06-12 10:05AM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 61.26% |
| XLV240920P00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 21 | 37.72% |
| XLV240920P00115000 | 2024-06-26 3:57PM EDT | 115.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 62.98% |
| XLV240920P00120000 | 2024-06-27 11:47AM EDT | 120.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 214 | 55.74% |
| XLV240920P00125000 | 2024-06-27 3:39PM EDT | 125.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 3 | 122 | 48.60% |
| XLV240920P00126000 | 2024-06-21 10:25AM EDT | 126.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 110 | 47.18% |
| XLV240920P00127000 | 2024-06-27 11:49AM EDT | 127.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 120 | 45.75% |
| XLV240920P00128000 | 2024-06-27 2:18PM EDT | 128.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 4 | 1,339 | 44.34% |
| XLV240920P00129000 | 2024-06-03 10:54AM EDT | 129.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 3,175 | 42.91% |
| XLV240920P00130000 | 2024-06-05 10:49AM EDT | 130.00 | 0.36 | 0.12 | 0.95 | 0.00 | - | 3 | 2,948 | 21.46% |
| XLV240920P00131000 | 2024-06-21 10:25AM EDT | 131.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 1 | 236 | 40.05% |
| XLV240920P00132000 | 2024-05-29 10:00AM EDT | 132.00 | 0.94 | 0.22 | 0.27 | 0.00 | - | 1 | 61 | 13.79% |
| XLV240920P00133000 | 2024-06-17 1:34PM EDT | 133.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 13 | 61 | 37.18% |
| XLV240920P00134000 | 2024-06-03 10:55AM EDT | 134.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1,146 | 1,184 | 35.73% |
| XLV240920P00135000 | 2024-06-27 2:07PM EDT | 135.00 | 0.45 | 0.16 | 5.00 | 0.00 | - | 5 | 120 | 35.11% |
| XLV240920P00136000 | 2024-06-13 10:55AM EDT | 136.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 32.81% |
| XLV240920P00137000 | 2024-06-21 1:37PM EDT | 137.00 | 0.62 | 0.32 | 2.60 | 0.00 | - | 1 | 53 | 22.14% |
| XLV240920P00138000 | 2024-06-27 2:19PM EDT | 138.00 | 0.71 | 0.06 | 4.90 | 0.00 | - | 2 | 270 | 30.24% |
| XLV240920P00139000 | 2024-06-24 3:30PM EDT | 139.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 8 | 162 | 28.33% |
| XLV240920P00140000 | 2024-06-28 10:43AM EDT | 140.00 | 0.77 | 0.02 | 5.00 | -0.16 | -17.20% | 1 | 3,213 | 27.56% |
| XLV240920P00141000 | 2024-06-27 2:24PM EDT | 141.00 | 1.19 | 0.02 | 5.00 | 0.00 | - | 18 | 858 | 25.99% |
| XLV240920P00142000 | 2024-06-24 11:21AM EDT | 142.00 | 1.31 | 0.03 | 4.90 | +0.28 | +27.18% | 1 | 1,499 | 24.01% |
| XLV240920P00143000 | 2024-06-28 12:31PM EDT | 143.00 | 1.38 | 0.07 | 4.85 | -0.03 | -2.13% | 76 | 990 | 22.19% |
| XLV240920P00144000 | 2024-06-28 12:31PM EDT | 144.00 | 1.63 | 0.06 | 2.75 | +0.04 | +2.52% | 3 | 483 | 12.84% |
| XLV240920P00145000 | 2024-06-28 3:02PM EDT | 145.00 | 2.19 | 0.06 | 4.85 | -0.05 | -2.23% | 12 | 7,175 | 18.76% |
| XLV240920P00146000 | 2024-06-27 2:24PM EDT | 146.00 | 2.25 | 0.42 | 5.15 | -0.47 | -17.28% | 5 | 228 | 18.01% |
| XLV240920P00147000 | 2024-06-28 3:03PM EDT | 147.00 | 3.04 | 0.20 | 3.90 | -0.15 | -4.70% | 8 | 247 | 11.56% |
| XLV240920P00148000 | 2024-06-27 10:29AM EDT | 148.00 | 3.40 | 1.58 | 6.35 | 0.00 | - | 39 | 273 | 18.32% |
| XLV240920P00149000 | 2024-06-20 11:46AM EDT | 149.00 | 4.15 | 1.48 | 6.25 | 0.00 | - | 2 | 104 | 15.74% |
| XLV240920P00150000 | 2024-06-28 3:58PM EDT | 150.00 | 4.70 | 2.24 | 7.05 | +1.05 | +28.77% | 1 | 3,066 | 16.33% |
| XLV240920P00151000 | 2024-06-27 10:26AM EDT | 151.00 | 5.30 | 3.10 | 7.90 | 0.00 | - | 4 | 5 | 17.02% |
| XLV240920P00152000 | 2024-06-18 9:33AM EDT | 152.00 | 6.58 | 3.90 | 8.45 | 0.00 | - | 1 | 2 | 16.43% |
| XLV240920P00153000 | 2024-02-29 1:04PM EDT | 153.00 | 8.75 | 5.20 | 7.20 | 0.00 | - | 1 | 14 | 0.00% |
