Mercados españoles cerrados en 4 hrs 36 min

iShares U.S. Home Construction ETF (ITB)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
107,79-0,34 (-0,31%)
Al cierre: 04:00PM EDT
107,79 0,00 (0,00%)
Antes de la apertura: 07:00AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITB240322C000940002024-03-18 11:59AM EDT94.0014.1213.6014.00+5.42+62.30%3251.56%
ITB240322C000945002024-03-18 11:35AM EDT94.5013.3413.2013.50+3.54+36.12%1063.48%
ITB240322C000970002024-02-07 12:30PM EDT97.007.1012.8013.400.00--6147.27%
ITB240322C000985002024-03-18 3:51PM EDT98.509.359.209.60-0.52-5.27%1251.56%
ITB240322C000990002024-02-12 11:21AM EDT99.007.2512.0012.500.00-11162.26%
ITB240322C001000002024-03-01 12:35PM EDT100.009.307.708.100.00-192457.03%
ITB240322C001005002024-03-15 2:31PM EDT100.507.757.307.600.00-1154.30%
ITB240322C001010002024-03-01 4:58PM EDT101.009.256.807.200.00-10055.96%
ITB240322C001015002024-02-22 10:34AM EDT101.504.506.306.600.00-101048.63%
ITB240322C001020002024-03-04 4:33PM EDT102.008.205.806.100.00-42645.70%
ITB240322C001025002024-03-18 3:51PM EDT102.505.455.305.70-0.58-9.62%1246.88%
ITB240322C001040002024-03-05 2:17PM EDT104.006.104.004.300.00-1140.87%
ITB240322C001050002024-03-18 1:25PM EDT105.003.703.203.40-3.30-47.14%1336.96%
ITB240322C001060002024-03-15 12:20PM EDT106.003.082.402.700.00-1637.01%
ITB240322C001070002024-03-18 11:45AM EDT107.001.981.801.95+0.08+4.21%32833.94%
ITB240322C001080002024-03-18 12:01PM EDT108.001.411.251.40-0.04-2.76%421233.35%
ITB240322C001090002024-03-15 1:55PM EDT109.001.310.851.000.00-94533.79%
ITB240322C001100002024-03-18 1:36PM EDT110.000.760.550.65-0.15-16.48%51,31733.06%
ITB240322C001110002024-03-18 2:12PM EDT111.000.500.350.45-0.05-9.09%212134.08%
ITB240322C001120002024-03-18 2:20PM EDT112.000.300.200.30-0.14-31.82%13834.72%
ITB240322C001130002024-03-18 11:21AM EDT113.000.150.100.20-0.85-85.00%12135.55%
ITB240322C001140002024-03-15 3:47PM EDT114.000.210.050.150.00--5437.50%
ITB240322C001150002024-03-14 2:57PM EDT115.000.120.000.100.00-131238.28%
ITB240322C001160002024-03-08 3:38PM EDT116.000.500.000.100.00-141442.29%
ITB240322C001190002024-03-13 11:11AM EDT119.000.130.000.100.00--153.71%
Opciones de ventapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITB240322P000880002024-02-16 1:10PM EDT88.000.230.000.100.00-1189.84%
ITB240322P000940002024-03-07 3:28PM EDT94.000.090.000.100.00-1163.67%
ITB240322P000950002024-03-04 3:30PM EDT95.000.130.000.100.00-11159.57%
ITB240322P000960002024-02-09 1:02PM EDT96.001.150.050.150.00--1062.31%
ITB240322P000970002024-02-15 3:12PM EDT97.000.950.000.150.00-1154.69%
ITB240322P000975002024-03-14 1:57PM EDT97.500.070.000.100.00--155.27%
ITB240322P000980002024-02-12 3:19PM EDT98.001.050.050.100.00-1250.20%
ITB240322P000985002024-02-12 3:18PM EDT98.501.100.050.100.00--150.59%
ITB240322P000990002024-02-20 10:46AM EDT99.002.250.000.150.00-1252.54%
ITB240322P001000002024-03-18 11:21AM EDT100.000.100.050.15+0.10-313147.66%
ITB240322P001005002024-03-18 10:24AM EDT100.500.100.050.15-1.45-93.55%1245.12%
ITB240322P001010002024-03-18 2:00PM EDT101.000.110.100.15-0.19-63.33%430542.58%
ITB240322P001015002024-03-15 12:23PM EDT101.500.250.100.200.00-1243.07%
ITB240322P001020002024-03-18 3:38PM EDT102.000.150.150.20-0.10-40.00%155040.43%
ITB240322P001025002024-02-12 3:18PM EDT102.502.150.100.200.00--137.79%
ITB240322P001030002024-03-06 12:01PM EDT103.000.650.200.300.00-17139.55%
ITB240322P001035002024-03-18 12:34PM EDT103.500.250.250.35-0.22-46.81%242838.53%
ITB240322P001040002024-03-18 12:50PM EDT104.000.350.300.40-0.07-16.67%152837.21%
ITB240322P001045002024-03-18 11:38AM EDT104.500.410.400.50-3.49-89.49%8837.21%
ITB240322P001050002024-03-18 12:11PM EDT105.000.500.500.60-0.15-23.08%122636.67%
ITB240322P001055002024-03-18 9:59AM EDT105.500.800.600.70-0.45-36.00%1735.69%
ITB240322P001060002024-03-18 3:51PM EDT106.000.790.700.85-0.16-16.84%22735.55%
ITB240322P001070002024-03-18 3:51PM EDT107.001.121.101.20-0.06-5.08%1318634.86%
ITB240322P001080002024-03-18 12:49PM EDT108.001.521.501.65-0.06-3.80%1059834.23%
ITB240322P001090002024-03-15 3:56PM EDT109.002.122.052.250.00-26434.72%
ITB240322P001100002024-03-18 10:15AM EDT110.002.852.702.95+0.06+2.15%255235.40%
ITB240322P001110002024-03-14 3:17PM EDT111.004.443.503.800.00--038.18%
ITB240322P001130002024-03-04 11:03AM EDT113.003.735.105.500.00-5539.55%