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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220C00108000 | 2024-05-21 10:26AM EDT | 108.00 | 40.70 | 35.50 | 40.15 | 0.00 | - | - | 2 | 44.70% |
| XLV241220C00130000 | 2024-05-31 10:34AM EDT | 130.00 | 16.52 | 15.20 | 19.70 | +1.07 | +6.93% | 1 | 40 | 28.59% |
| XLV241220C00132000 | 2024-04-29 2:27PM EDT | 132.00 | 14.15 | 12.50 | 16.50 | 0.00 | - | - | 1 | 23.32% |
| XLV241220C00135000 | 2024-05-13 2:27PM EDT | 135.00 | 13.55 | 11.05 | 15.65 | 0.00 | - | 72 | 56 | 26.02% |
| XLV241220C00136000 | 2024-05-02 12:00PM EDT | 136.00 | 10.90 | 9.80 | 14.25 | 0.00 | - | - | 3 | 23.95% |
| XLV241220C00138000 | 2024-05-09 9:31AM EDT | 138.00 | 10.51 | 8.50 | 13.00 | 0.00 | - | 52 | 68 | 23.68% |
| XLV241220C00139000 | 2024-05-07 1:49PM EDT | 139.00 | 9.80 | 8.00 | 12.40 | 0.00 | - | 21 | 72 | 23.55% |
| XLV241220C00140000 | 2024-05-29 9:30AM EDT | 140.00 | 8.14 | 6.85 | 11.70 | 0.00 | - | 2 | 36 | 23.15% |
| XLV241220C00141000 | 2024-05-17 3:16PM EDT | 141.00 | 11.06 | 6.35 | 11.00 | 0.00 | - | 1 | 2 | 22.72% |
| XLV241220C00142000 | 2024-05-29 10:28AM EDT | 142.00 | 6.80 | 6.00 | 10.50 | 0.00 | - | - | 65 | 22.72% |
| XLV241220C00143000 | 2024-05-31 2:43PM EDT | 143.00 | 6.85 | 5.20 | 9.60 | -0.21 | -2.97% | 7 | 3 | 21.75% |
| XLV241220C00144000 | 2024-05-28 9:44AM EDT | 144.00 | 6.85 | 4.55 | 8.55 | 0.00 | - | 4 | 5 | 20.39% |
| XLV241220C00145000 | 2024-05-28 11:32AM EDT | 145.00 | 5.60 | 4.00 | 7.95 | 0.00 | - | 2 | 17 | 20.05% |
| XLV241220C00146000 | 2024-05-21 11:05AM EDT | 146.00 | 7.50 | 3.05 | 6.95 | 0.00 | - | 3 | 4 | 18.73% |
| XLV241220C00147000 | 2024-05-30 11:29AM EDT | 147.00 | 4.10 | 2.36 | 5.70 | 0.00 | - | 18 | 209 | 16.77% |
| XLV241220C00148000 | 2024-05-06 3:00PM EDT | 148.00 | 3.95 | 2.04 | 5.30 | 0.00 | - | - | 1 | 16.75% |
| XLV241220C00149000 | 2024-05-30 2:56PM EDT | 149.00 | 3.53 | 1.51 | 4.65 | +0.18 | +5.37% | 1 | 272 | 16.08% |
| XLV241220C00150000 | 2024-05-31 9:30AM EDT | 150.00 | 2.93 | 1.72 | 4.95 | +0.03 | +1.03% | 1 | 4,975 | 17.66% |
| XLV241220C00151000 | 2024-05-24 1:05PM EDT | 151.00 | 3.60 | 0.55 | 4.85 | 0.00 | - | 20 | 20 | 18.24% |
| XLV241220C00152000 | 2024-05-30 11:34AM EDT | 152.00 | 2.17 | 0.68 | 4.65 | 0.00 | - | 10 | 10 | 18.56% |
| XLV241220C00153000 | 2024-05-17 9:30AM EDT | 153.00 | 3.64 | 0.51 | 2.93 | 0.00 | - | 1 | 1 | 14.90% |
| XLV241220C00154000 | 2024-04-18 11:21AM EDT | 154.00 | 2.20 | 1.71 | 4.95 | 0.00 | - | - | 1 | 20.84% |
| XLV241220C00155000 | 2024-05-10 9:49AM EDT | 155.00 | 2.16 | 0.22 | 3.80 | 0.00 | - | 1 | 2 | 18.63% |
| XLV241220C00157000 | 2024-05-20 1:53PM EDT | 157.00 | 2.11 | 0.04 | 3.40 | 0.00 | - | - | 1 | 18.92% |
| XLV241220C00160000 | 2024-05-13 2:59PM EDT | 160.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 24.68% |
| XLV241220C00162000 | 2024-05-10 2:48PM EDT | 162.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | - | 1 | 25.97% |
| XLV241220C00163000 | 2024-05-29 1:18PM EDT | 163.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 66 | 19 | 26.61% |
| XLV241220C00165000 | 2024-05-30 2:27PM EDT | 165.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 27.84% |
| XLV241220C00166000 | 2024-05-23 3:06PM EDT | 166.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | - | 1 | 28.44% |
| XLV241220C00167000 | 2024-05-28 1:53PM EDT | 167.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 29.03% |
| XLV241220C00168000 | 2024-05-28 1:54PM EDT | 168.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 29.61% |
| XLV241220C00169000 | 2024-05-28 3:23PM EDT | 169.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 76 | 10 | 30.19% |
| XLV241220C00170000 | 2024-05-28 3:16PM EDT | 170.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 144 | 50 | 30.76% |
| XLV241220C00171000 | 2024-05-16 2:04PM EDT | 171.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 0 | 31.31% |
| XLV241220C00172000 | 2024-05-16 2:07PM EDT | 172.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 0 | 31.86% |
| XLV241220C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 0.09 | 0.00 | 4.75 | 0.00 | - | - | 1 | 35.88% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220P00070000 | 2024-05-08 1:04PM EDT | 70.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1,057 | 11,057 | 73.88% |
| XLV241220P00071000 | 2024-05-03 3:50PM EDT | 71.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5,000 | 5,000 | 72.66% |
| XLV241220P00107000 | 2024-04-24 1:46PM EDT | 107.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 10 | 47.08% |
| XLV241220P00108000 | 2024-04-23 3:47PM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XLV241220P00109000 | 2024-04-23 3:39PM EDT | 109.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| XLV241220P00110000 | 2024-04-22 3:17PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLV241220P00115000 | 2024-05-10 2:41PM EDT | 115.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.31% |
| XLV241220P00116000 | 2024-05-30 2:29PM EDT | 116.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 38.36% |
| XLV241220P00117000 | 2024-05-16 2:06PM EDT | 117.00 | 0.43 | 0.03 | 0.64 | 0.00 | - | - | 1 | 19.34% |
| XLV241220P00118000 | 2024-05-24 2:59PM EDT | 118.00 | 0.43 | 0.09 | 2.57 | 0.00 | - | 28 | 14 | 28.31% |
| XLV241220P00119000 | 2024-05-24 2:50PM EDT | 119.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 32 | 16 | 35.53% |
| XLV241220P00120000 | 2024-05-24 2:53PM EDT | 120.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 34.59% |
| XLV241220P00121000 | 2024-05-22 3:40PM EDT | 121.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 33.66% |
| XLV241220P00124000 | 2024-05-29 9:30AM EDT | 124.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 30.85% |
| XLV241220P00125000 | 2024-05-15 2:33PM EDT | 125.00 | 0.68 | 0.24 | 2.89 | 0.00 | - | - | 3 | 23.74% |
| XLV241220P00126000 | 2024-05-07 12:09PM EDT | 126.00 | 1.06 | 0.02 | 1.55 | 0.00 | - | 25 | 45 | 17.99% |
| XLV241220P00128000 | 2024-05-10 3:46PM EDT | 128.00 | 1.12 | 0.03 | 3.15 | 0.00 | - | - | 1 | 22.08% |
| XLV241220P00130000 | 2024-05-28 12:49PM EDT | 130.00 | 1.34 | 0.21 | 4.90 | 0.00 | - | 2 | 4 | 25.52% |
| XLV241220P00131000 | 2024-05-22 3:40PM EDT | 131.00 | 1.00 | 0.15 | 3.45 | 0.00 | - | 1 | 1 | 20.40% |
| XLV241220P00133000 | 2024-05-30 12:38PM EDT | 133.00 | 1.90 | 0.05 | 4.75 | 0.00 | - | 1 | 1 | 22.25% |
| XLV241220P00135000 | 2024-05-28 12:08PM EDT | 135.00 | 2.05 | 0.06 | 4.85 | 0.00 | - | 2 | 2 | 20.59% |
| XLV241220P00136000 | 2024-05-29 11:39AM EDT | 136.00 | 2.63 | 0.07 | 4.40 | 0.00 | - | 1 | 2 | 18.43% |
| XLV241220P00137000 | 2024-05-28 2:40PM EDT | 137.00 | 2.60 | 1.37 | 4.55 | 0.00 | - | 3 | 154 | 17.85% |
| XLV241220P00138000 | 2024-05-07 9:45AM EDT | 138.00 | 3.15 | 0.52 | 4.45 | 0.00 | - | - | 1 | 16.60% |
| XLV241220P00139000 | 2024-05-30 10:24AM EDT | 139.00 | 3.45 | 0.43 | 3.65 | 0.00 | - | 41 | 41 | 13.59% |
| XLV241220P00140000 | 2024-05-28 3:50PM EDT | 140.00 | 3.50 | 1.14 | 4.85 | 0.00 | - | 5,242 | 5,255 | 15.54% |
| XLV241220P00141000 | 2024-05-29 10:53AM EDT | 141.00 | 4.14 | 1.61 | 5.50 | 0.00 | - | 3 | 5 | 16.03% |
| XLV241220P00142000 | 2024-05-28 1:46PM EDT | 142.00 | 4.10 | 1.43 | 4.60 | 0.00 | - | 1 | 296 | 12.77% |
| XLV241220P00143000 | 2024-05-29 10:10AM EDT | 143.00 | 4.93 | 2.36 | 6.40 | 0.00 | - | 8 | 9 | 15.87% |
| XLV241220P00144000 | 2024-05-17 12:21PM EDT | 144.00 | 3.65 | 2.11 | 6.45 | 0.00 | - | 68 | 68 | 14.77% |
| XLV241220P00146000 | 2024-05-06 11:49AM EDT | 146.00 | 6.90 | 2.66 | 6.95 | 0.00 | - | 19 | 63 | 13.34% |
| XLV241220P00148000 | 2024-05-07 11:46AM EDT | 148.00 | 7.00 | 4.60 | 8.40 | 0.00 | - | - | 24 | 13.90% |
| XLV241220P00149000 | 2024-05-17 12:23PM EDT | 149.00 | 5.60 | 4.50 | 8.75 | 0.00 | - | 123 | 123 | 13.17% |
