Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.572,95 +1.424,72 (+2,45%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240426C00095000 | 2024-03-20 3:26PM EDT | 95.00 | 17.41 | 7.30 | 7.60 | 0.00 | - | 1 | 26 | 40.67% |
| ITB240426C00098000 | 2024-04-10 1:40PM EDT | 98.00 | 9.44 | 4.60 | 4.80 | 0.00 | - | - | 1 | 33.64% |
| ITB240426C00100000 | 2024-03-21 3:51PM EDT | 100.00 | 14.95 | 3.00 | 3.20 | 0.00 | - | - | 8 | 31.79% |
| ITB240426C00106500 | 2024-04-17 12:15PM EDT | 106.50 | 0.80 | 0.25 | 0.30 | 0.00 | - | 2 | 24 | 27.34% |
| ITB240426C00107500 | 2024-04-04 2:28PM EDT | 107.50 | 5.10 | 0.15 | 0.20 | 0.00 | - | 1 | 51 | 28.03% |
| ITB240426C00108000 | 2024-04-18 10:18AM EDT | 108.00 | 0.70 | 0.10 | 0.15 | 0.00 | - | 2 | 63 | 27.74% |
| ITB240426C00108500 | 2024-04-17 10:51AM EDT | 108.50 | 0.38 | 0.05 | 0.15 | 0.00 | - | 1 | 168 | 29.59% |
| ITB240426C00109000 | 2024-04-10 11:40AM EDT | 109.00 | 2.10 | 0.05 | 0.10 | 0.00 | - | - | 2 | 28.61% |
| ITB240426C00109500 | 2024-04-18 11:59AM EDT | 109.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 53 | 30.18% |
| ITB240426C00110000 | 2024-04-18 2:34PM EDT | 110.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 31.84% |
| ITB240426C00110500 | 2024-04-15 1:44PM EDT | 110.50 | 0.82 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 33.40% |
| ITB240426C00111000 | 2024-04-16 9:45AM EDT | 111.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 34.96% |
| ITB240426C00111500 | 2024-04-15 3:02PM EDT | 111.50 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 2 | 101 | 36.43% |
| ITB240426C00112000 | 2024-04-12 1:43PM EDT | 112.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 44 | 203 | 37.99% |
| ITB240426C00113000 | 2024-04-15 3:51PM EDT | 113.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 40.92% |
| ITB240426C00114000 | 2024-04-12 11:00AM EDT | 114.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 43.85% |
| ITB240426C00115000 | 2024-04-15 9:49AM EDT | 115.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 46.68% |
| ITB240426C00116000 | 2024-04-18 11:10AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 49.41% |
| ITB240426C00117000 | 2024-04-11 2:58PM EDT | 117.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 52.15% |
| ITB240426C00118000 | 2024-04-17 9:52AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 54.88% |
| ITB240426C00119000 | 2024-04-02 2:50PM EDT | 119.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.56% |
| ITB240426C00120000 | 2024-04-15 9:54AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 53.91% |
| ITB240426C00121000 | 2024-04-12 9:30AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 56.25% |
| ITB240426C00123000 | 2024-04-04 11:42AM EDT | 123.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.94% |
| ITB240426C00124000 | 2024-04-02 2:50PM EDT | 124.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 63.28% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240426P00095000 | 2024-04-19 10:41AM EDT | 95.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 150 | 8 | 36.23% |
| ITB240426P00098000 | 2024-04-19 2:31PM EDT | 98.00 | 0.37 | 0.30 | 0.40 | +0.22 | +146.67% | 15 | 1 | 32.52% |
| ITB240426P00099000 | 2024-04-19 2:32PM EDT | 99.00 | 0.54 | 0.45 | 0.55 | +0.04 | +8.00% | 20 | 10 | 31.25% |
| ITB240426P00100000 | 2024-04-19 3:35PM EDT | 100.00 | 0.80 | 0.65 | 0.75 | +0.22 | +37.93% | 5 | 53 | 29.91% |
| ITB240426P00101000 | 2024-04-19 3:20PM EDT | 101.00 | 1.10 | 0.95 | 1.10 | -0.10 | -8.33% | 2 | 6 | 30.15% |
| ITB240426P00102000 | 2024-04-19 3:35PM EDT | 102.00 | 1.65 | 1.35 | 1.50 | +0.99 | +150.00% | 22 | 188 | 29.64% |
| ITB240426P00103000 | 2024-04-19 11:00AM EDT | 103.00 | 1.80 | 1.85 | 2.00 | +0.26 | +16.88% | 5 | 14 | 29.27% |
| ITB240426P00104000 | 2024-04-19 2:22PM EDT | 104.00 | 2.53 | 2.45 | 2.60 | +1.18 | +87.41% | 1 | 100 | 29.00% |
| ITB240426P00105000 | 2024-04-19 9:51AM EDT | 105.00 | 3.33 | 3.10 | 3.30 | +0.68 | +25.66% | 15 | 3,000 | 28.91% |
| ITB240426P00105500 | 2024-04-19 2:17PM EDT | 105.50 | 3.60 | 3.50 | 3.70 | +1.60 | +80.00% | 1 | 32 | 29.35% |
| ITB240426P00106000 | 2024-04-18 3:17PM EDT | 106.00 | 3.28 | 3.90 | 4.20 | 0.00 | - | 1 | 145 | 31.84% |
| ITB240426P00106500 | 2024-04-17 9:58AM EDT | 106.50 | 3.20 | 4.30 | 4.60 | 0.00 | - | 10 | 75 | 31.79% |
| ITB240426P00107000 | 2024-04-19 2:58PM EDT | 107.00 | 5.18 | 4.70 | 5.00 | +2.73 | +111.43% | 21 | 94 | 31.25% |
| ITB240426P00107500 | 2024-04-16 9:36AM EDT | 107.50 | 4.40 | 5.20 | 5.50 | 0.00 | - | 1 | 72 | 33.40% |
| ITB240426P00108000 | 2024-04-18 3:37PM EDT | 108.00 | 4.85 | 5.60 | 5.90 | 0.00 | - | 1 | 15 | 32.13% |
| ITB240426P00108500 | 2024-04-16 9:33AM EDT | 108.50 | 5.32 | 6.00 | 6.40 | 0.00 | - | 3 | 4 | 34.08% |
| ITB240426P00109000 | 2024-04-18 9:44AM EDT | 109.00 | 4.82 | 6.60 | 6.90 | 0.00 | - | 58 | 59 | 35.99% |
| ITB240426P00109500 | 2024-04-18 2:06PM EDT | 109.50 | 6.38 | 7.10 | 7.40 | 0.00 | - | 1 | 42 | 37.89% |
| ITB240426P00110000 | 2024-04-19 2:15PM EDT | 110.00 | 7.66 | 7.60 | 7.90 | +0.26 | +3.51% | 1 | 203 | 39.70% |
| ITB240426P00110500 | 2024-04-16 9:45AM EDT | 110.50 | 7.15 | 8.00 | 8.40 | 0.00 | - | 1 | 8 | 41.50% |
| ITB240426P00111000 | 2024-04-18 1:38PM EDT | 111.00 | 7.67 | 8.50 | 8.90 | 0.00 | - | 1 | 5 | 43.26% |
| ITB240426P00111500 | 2024-04-01 10:01AM EDT | 111.50 | 1.15 | 9.00 | 9.40 | 0.00 | - | 16 | 37 | 45.02% |
| ITB240426P00112000 | 2024-04-17 2:47PM EDT | 112.00 | 8.20 | 9.50 | 9.90 | 0.00 | - | 1 | 35 | 46.78% |
| ITB240426P00114000 | 2024-04-17 2:30PM EDT | 114.00 | 10.60 | 11.50 | 11.90 | 0.00 | - | 180 | 0 | 53.52% |
| ITB240426P00116000 | 2024-04-10 11:13AM EDT | 116.00 | 8.30 | 13.50 | 13.90 | 0.00 | - | 1 | 0 | 59.96% |
| ITB240426P00117000 | 2024-04-05 10:55AM EDT | 117.00 | 6.35 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 62.99% |
| ITB240426P00118000 | 2024-04-10 3:51PM EDT | 118.00 | 11.38 | 15.50 | 15.90 | 0.00 | - | 1 | 0 | 50.59% |
| ITB240426P00121000 | 2024-04-01 9:44AM EDT | 121.00 | 6.00 | 18.50 | 18.90 | 0.00 | - | - | 0 | 57.81% |
© 2024 Yahoo. Todos los derechos reservados.