Consumer Discretionary Select Sector SPDR Fund (XLY)
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5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 160.00 | 16.77 | 17.65 | 22.60 | 0.00 | - | 1 | 0 | 63.57% |
| XLY240510C00167000 | 2024-05-01 2:56PM EDT | 167.00 | 10.50 | 10.45 | 15.15 | 0.00 | - | - | 2 | 85.84% |
| XLY240510C00168000 | 2024-05-03 3:48PM EDT | 168.00 | 10.40 | 9.65 | 14.25 | 0.00 | - | 4 | 1 | 83.42% |
| XLY240510C00169000 | 2024-05-01 2:55PM EDT | 169.00 | 10.50 | 8.45 | 13.05 | +1.65 | +18.64% | 5 | 12 | 76.22% |
| XLY240510C00170000 | 2024-05-03 9:46AM EDT | 170.00 | 10.29 | 7.80 | 12.45 | 0.00 | - | 1 | 40 | 78.17% |
| XLY240510C00171000 | 2024-05-03 2:37PM EDT | 171.00 | 7.58 | 6.80 | 11.35 | 0.00 | - | 1 | 25 | 72.49% |
| XLY240510C00172000 | 2024-05-03 10:24AM EDT | 172.00 | 7.10 | 5.45 | 10.05 | 0.00 | - | 3 | 18 | 63.89% |
| XLY240510C00172500 | 2024-05-02 3:49PM EDT | 172.50 | 4.75 | 4.80 | 9.50 | 0.00 | - | 42 | 114 | 61.06% |
| XLY240510C00173000 | 2024-04-18 12:41PM EDT | 173.00 | 3.50 | 4.60 | 9.20 | 0.00 | - | - | 2 | 61.77% |
| XLY240510C00174000 | 2024-04-29 3:00PM EDT | 174.00 | 6.60 | 3.75 | 8.40 | 0.00 | - | 1 | 3 | 60.11% |
| XLY240510C00175000 | 2024-05-03 2:51PM EDT | 175.00 | 4.95 | 2.84 | 7.40 | +1.05 | +26.92% | 1 | 37 | 55.54% |
| XLY240510C00176000 | 2024-05-03 2:38PM EDT | 176.00 | 3.15 | 1.98 | 6.50 | 0.00 | - | 5 | 73 | 52.15% |
| XLY240510C00177000 | 2024-05-06 12:16PM EDT | 177.00 | 2.56 | 1.30 | 5.75 | +0.35 | +15.84% | 3 | 248 | 50.39% |
| XLY240510C00177500 | 2024-05-06 12:16PM EDT | 177.50 | 2.77 | 0.55 | 5.20 | +0.75 | +37.13% | 4 | 111 | 47.22% |
| XLY240510C00178000 | 2024-05-06 3:26PM EDT | 178.00 | 2.17 | 1.86 | 4.45 | +0.40 | +22.60% | 136 | 141 | 41.55% |
| XLY240510C00179000 | 2024-05-06 3:39PM EDT | 179.00 | 1.51 | 1.49 | 1.94 | +0.31 | +25.83% | 19 | 319 | 17.92% |
| XLY240510C00180000 | 2024-05-06 11:36AM EDT | 180.00 | 0.92 | 0.45 | 3.15 | +0.08 | +9.52% | 4 | 183 | 38.62% |
| XLY240510C00181000 | 2024-05-06 3:58PM EDT | 181.00 | 0.76 | 0.52 | 0.99 | -0.50 | -39.68% | 23 | 217 | 17.95% |
| XLY240510C00182000 | 2024-05-06 12:16PM EDT | 182.00 | 0.31 | 0.00 | 4.50 | -0.13 | -29.55% | 2 | 47 | 65.43% |
| XLY240510C00182500 | 2024-05-06 11:41AM EDT | 182.50 | 0.28 | 0.01 | 0.82 | -0.17 | -37.78% | 2 | 26 | 22.05% |
| XLY240510C00183000 | 2024-05-06 10:25AM EDT | 183.00 | 0.24 | 0.00 | 4.80 | +0.02 | +9.09% | 7 | 28 | 74.00% |
| XLY240510C00184000 | 2024-05-06 3:54PM EDT | 184.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 7 | 125 | 73.88% |
| XLY240510C00185000 | 2024-05-06 1:56PM EDT | 185.00 | 0.10 | 0.00 | 0.13 | -0.02 | -16.67% | 1 | 61 | 17.19% |
| XLY240510C00186000 | 2024-04-16 3:24PM EDT | 186.00 | 0.43 | 0.00 | 2.67 | 0.00 | - | 11 | 25 | 60.77% |
| XLY240510C00187000 | 2024-04-29 11:21AM EDT | 187.00 | 0.47 | 0.00 | 2.59 | 0.00 | - | 6 | 6 | 63.62% |
| XLY240510C00187500 | 2024-04-11 1:42PM EDT | 187.50 | 1.15 | 0.00 | 3.25 | 0.00 | - | 1 | 1 | 51.95% |
| XLY240510C00188000 | 2024-05-06 2:17PM EDT | 188.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 16 | 6 | 21.97% |
| XLY240510C00189000 | 2024-04-12 3:30PM EDT | 189.00 | 0.05 | 0.00 | 2.99 | -0.49 | -90.74% | 2 | 4 | 55.05% |
| XLY240510C00190000 | 2024-05-06 9:56AM EDT | 190.00 | 0.07 | 0.00 | 0.07 | +0.02 | +40.00% | 6 | 8 | 25.49% |
| XLY240510C00191000 | 2024-04-29 12:06PM EDT | 191.00 | 0.24 | 0.00 | 2.95 | 0.00 | - | 30 | 25 | 61.13% |
| XLY240510C00192000 | 2024-05-06 3:13PM EDT | 192.00 | 0.04 | 0.00 | 4.70 | -0.25 | -86.21% | 100 | 1 | 78.03% |
| XLY240510C00192500 | 2024-05-06 3:11PM EDT | 192.50 | 0.04 | 0.00 | 3.15 | -0.52 | -92.86% | 200 | 98 | 67.46% |
| XLY240510C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 3 | 3 | 66.85% |
| XLY240510C00194000 | 2024-04-24 11:43AM EDT | 194.00 | 0.07 | 0.00 | 3.15 | 0.00 | - | 40 | 42 | 71.97% |
| XLY240510C00195000 | 2024-05-03 11:05AM EDT | 195.00 | 0.03 | 0.00 | 3.35 | 0.00 | - | 1 | 2 | 76.66% |
| XLY240510C00198000 | 2024-05-06 1:13PM EDT | 198.00 | 0.03 | 0.00 | 3.05 | -0.11 | -78.57% | 20 | 63 | 82.54% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 0.41 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 126.51% |
| XLY240510P00160000 | 2024-05-03 9:46AM EDT | 160.00 | 0.25 | 0.00 | 3.05 | 0.00 | - | 1 | 20 | 97.12% |
| XLY240510P00162500 | 2024-05-03 12:10PM EDT | 162.50 | 0.38 | 0.00 | 3.45 | 0.00 | - | 1 | 1 | 92.19% |
| XLY240510P00164000 | 2024-04-22 3:21PM EDT | 164.00 | 0.96 | 0.00 | 2.78 | 0.00 | - | - | 2 | 80.13% |
| XLY240510P00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 2 | 12 | 35.55% |
| XLY240510P00166000 | 2024-04-22 12:15PM EDT | 166.00 | 1.68 | 0.00 | 3.20 | 0.00 | - | - | 2 | 76.98% |
| XLY240510P00167000 | 2024-04-22 3:21PM EDT | 167.00 | 1.62 | 0.00 | 3.00 | 0.00 | - | - | 2 | 71.48% |
| XLY240510P00167500 | 2024-05-03 9:46AM EDT | 167.50 | 0.19 | 0.00 | 3.10 | 0.00 | - | 6 | 8 | 70.56% |
| XLY240510P00168000 | 2024-04-30 3:54PM EDT | 168.00 | 0.43 | 0.00 | 1.90 | 0.00 | - | - | 1 | 57.37% |
| XLY240510P00169000 | 2024-04-30 3:43PM EDT | 169.00 | 0.56 | 0.00 | 0.11 | 0.00 | - | 49 | 8 | 30.86% |
| XLY240510P00170000 | 2024-05-06 11:33AM EDT | 170.00 | 0.07 | 0.00 | 0.11 | -0.07 | -50.00% | 12 | 53 | 28.42% |
| XLY240510P00171000 | 2024-05-01 3:29PM EDT | 171.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 12 | 33 | 48.00% |
| XLY240510P00172000 | 2024-05-03 9:56AM EDT | 172.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | 5 | 148 | 25.59% |
| XLY240510P00172500 | 2024-05-06 3:56PM EDT | 172.50 | 0.11 | 0.00 | 0.15 | -0.10 | -47.62% | 42 | 121 | 23.93% |
| XLY240510P00173000 | 2024-05-03 2:36PM EDT | 173.00 | 0.24 | 0.00 | 4.70 | 0.00 | - | 114 | 123 | 61.21% |
| XLY240510P00174000 | 2024-05-06 3:01PM EDT | 174.00 | 0.13 | 0.00 | 0.18 | -0.25 | -65.79% | 2 | 63 | 20.90% |
| XLY240510P00175000 | 2024-05-06 12:17PM EDT | 175.00 | 0.30 | 0.05 | 0.87 | -0.18 | -37.50% | 6 | 40 | 31.35% |
| XLY240510P00176000 | 2024-05-06 11:41AM EDT | 176.00 | 0.29 | 0.00 | 3.35 | -0.41 | -58.57% | 13 | 72 | 60.52% |
| XLY240510P00177000 | 2024-05-06 11:39AM EDT | 177.00 | 0.58 | 0.30 | 4.55 | -0.41 | -41.41% | 3 | 67 | 70.22% |
| XLY240510P00177500 | 2024-05-06 11:41AM EDT | 177.50 | 0.74 | 0.03 | 1.11 | -0.47 | -38.84% | 9 | 35 | 24.73% |
| XLY240510P00178000 | 2024-05-06 2:12PM EDT | 178.00 | 0.71 | 0.30 | 0.90 | -0.83 | -53.90% | 28 | 33 | 19.75% |
| XLY240510P00179000 | 2024-05-06 3:58PM EDT | 179.00 | 0.91 | 0.67 | 1.12 | -0.95 | -51.08% | 9 | 28 | 17.80% |
| XLY240510P00180000 | 2024-05-06 2:21PM EDT | 180.00 | 1.55 | 0.26 | 1.82 | -0.66 | -29.86% | 49 | 110 | 20.51% |
| XLY240510P00181000 | 2024-05-01 9:37AM EDT | 181.00 | 6.19 | 0.12 | 4.80 | 0.00 | - | 1 | 3 | 49.61% |
| XLY240510P00182500 | 2024-04-29 11:58AM EDT | 182.50 | 3.54 | 1.06 | 5.30 | -0.46 | -11.50% | 5 | 27 | 45.00% |
