Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0656 +0,0010 (+0,10%) Petróleo Brent
87,23 +0,12 (+0,14%) Oro
2.403,50 +5,50 (+0,23%) Bitcoin EUR
60.360,34 +864,75 (+1,45%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:57PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240419C00040000 | 2024-02-20 11:26AM EDT | 40.00 | 61.88 | 73.90 | 74.50 | 0.00 | - | 1 | 0 | 2,695.12% |
| ITB240419C00045000 | 2024-03-13 1:32PM EDT | 45.00 | 66.70 | 62.00 | 62.50 | 0.00 | - | 1 | 0 | 1,639.45% |
| ITB240419C00050000 | 2024-03-11 1:46PM EDT | 50.00 | 58.52 | 56.30 | 56.80 | 0.00 | - | 2 | 1 | 1,387.89% |
| ITB240419C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 48.30 | 46.90 | 47.10 | -6.44 | -11.76% | 3 | 4 | 0.00% |
| ITB240419C00060000 | 2024-04-16 3:45PM EDT | 60.00 | 43.90 | 41.80 | 42.00 | 0.00 | - | 2 | 48 | 0.00% |
| ITB240419C00065000 | 2024-04-19 10:24AM EDT | 65.00 | 38.20 | 36.90 | 37.10 | -4.05 | -9.59% | 2 | 170 | 0.00% |
| ITB240419C00070000 | 2024-04-03 3:56PM EDT | 70.00 | 41.99 | 31.90 | 32.10 | 0.00 | - | 90 | 35 | 0.00% |
| ITB240419C00075000 | 2024-04-19 3:29PM EDT | 75.00 | 27.10 | 26.90 | 27.10 | -2.12 | -7.26% | 3 | 37 | 0.00% |
| ITB240419C00076000 | 2024-04-08 10:52AM EDT | 76.00 | 35.75 | 25.80 | 26.10 | 0.00 | - | 8 | 42 | 0.00% |
| ITB240419C00077000 | 2024-04-12 10:05AM EDT | 77.00 | 29.69 | 24.90 | 25.10 | 0.00 | - | 50 | 84 | 0.00% |
| ITB240419C00078000 | 2024-04-16 9:30AM EDT | 78.00 | 26.28 | 23.90 | 24.10 | 0.00 | - | 1 | 17 | 0.00% |
| ITB240419C00079000 | 2023-12-19 10:56AM EDT | 79.00 | 23.70 | 22.80 | 23.30 | 0.00 | - | 1 | 22 | 198.44% |
| ITB240419C00080000 | 2024-04-19 11:20AM EDT | 80.00 | 23.18 | 21.90 | 22.10 | -7.52 | -24.50% | 1 | 66 | 0.00% |
| ITB240419C00081000 | 2024-04-10 10:32AM EDT | 81.00 | 22.00 | 20.90 | 21.10 | -5.02 | -18.58% | 3 | 29 | 0.00% |
| ITB240419C00082000 | 2024-04-18 11:15AM EDT | 82.00 | 23.50 | 19.90 | 20.10 | 0.00 | - | 10 | 106 | 0.00% |
| ITB240419C00083000 | 2024-04-17 11:01AM EDT | 83.00 | 20.51 | 18.80 | 19.10 | 0.00 | - | 1 | 62 | 0.00% |
| ITB240419C00084000 | 2024-02-21 10:30AM EDT | 84.00 | 20.43 | 29.80 | 30.40 | 0.00 | - | 1 | 11 | 1,024.22% |
| ITB240419C00085000 | 2024-04-03 12:34PM EDT | 85.00 | 27.22 | 16.90 | 17.10 | 0.00 | - | 5 | 28 | 0.00% |
| ITB240419C00086000 | 2024-04-17 11:01AM EDT | 86.00 | 17.49 | 15.90 | 16.10 | 0.00 | - | 1 | 6 | 0.00% |
| ITB240419C00087000 | 2024-03-12 9:56AM EDT | 87.00 | 22.20 | 20.00 | 20.30 | 0.00 | - | 35 | 16 | 551.56% |
| ITB240419C00088000 | 2024-01-26 10:30AM EDT | 88.00 | 13.12 | 18.20 | 18.60 | 0.00 | - | 1 | 3 | 486.52% |
| ITB240419C00089000 | 2024-04-16 11:57AM EDT | 89.00 | 15.03 | 12.90 | 13.10 | 0.00 | - | 2 | 35 | 0.00% |
| ITB240419C00090000 | 2024-04-19 10:37AM EDT | 90.00 | 13.00 | 11.90 | 12.10 | -2.18 | -14.36% | 10 | 62 | 0.00% |
| ITB240419C00091000 | 2024-04-10 1:04PM EDT | 91.00 | 16.40 | 10.80 | 11.10 | 0.00 | - | 1 | 41 | 0.00% |
| ITB240419C00092000 | 2024-03-14 9:31AM EDT | 92.00 | 18.33 | 15.10 | 17.00 | 0.00 | - | 1 | 6 | 499.22% |
| ITB240419C00093000 | 2024-04-18 12:50PM EDT | 93.00 | 11.10 | 8.80 | 9.00 | 0.00 | - | 11 | 41 | 0.00% |
| ITB240419C00094000 | 2024-04-19 2:30PM EDT | 94.00 | 8.00 | 7.80 | 8.00 | -5.70 | -41.61% | 2 | 47 | 0.00% |
| ITB240419C00095000 | 2024-04-19 2:27PM EDT | 95.00 | 7.00 | 6.90 | 7.10 | -2.10 | -23.08% | 3 | 171 | 0.00% |
| ITB240419C00096000 | 2024-03-14 3:16PM EDT | 96.00 | 11.80 | 11.20 | 11.60 | 0.00 | - | 6 | 50 | 380.66% |
| ITB240419C00097000 | 2024-03-21 10:46AM EDT | 97.00 | 17.95 | 4.80 | 5.00 | 0.00 | - | 1 | 86 | 0.00% |
| ITB240419C00098000 | 2024-04-19 3:31PM EDT | 98.00 | 4.00 | 3.80 | 4.00 | -9.66 | -70.72% | 2 | 47 | 0.00% |
| ITB240419C00099000 | 2024-04-15 1:30PM EDT | 99.00 | 7.11 | 2.85 | 3.00 | 0.00 | - | 1 | 177 | 0.00% |
| ITB240419C00100000 | 2024-04-19 11:29AM EDT | 100.00 | 2.95 | 1.90 | 2.10 | -1.15 | -28.05% | 3 | 1,019 | 0.00% |
| ITB240419C00102000 | 2024-04-16 10:20AM EDT | 102.00 | 2.56 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240419C00105000 | 2024-04-19 2:12PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 257 | 1,473 | 33.01% |
| ITB240419C00106000 | 2024-04-18 3:04PM EDT | 106.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 13 | 85 | 41.99% |
| ITB240419C00107000 | 2024-04-18 1:19PM EDT | 107.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 50.39% |
| ITB240419C00108000 | 2024-04-15 1:38PM EDT | 108.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | 10 | 300 | 52.34% |
| ITB240419C00109000 | 2024-04-17 1:29PM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 42 | 66.80% |
| ITB240419C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 802 | 66.41% |
| ITB240419C00111000 | 2024-04-16 11:52AM EDT | 111.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 317 | 73.44% |
| ITB240419C00112000 | 2024-04-16 10:20AM EDT | 112.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 488 | 80.47% |
| ITB240419C00113000 | 2024-04-15 10:04AM EDT | 113.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 87.50% |
| ITB240419C00114000 | 2024-04-16 10:15AM EDT | 114.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 664 | 93.75% |
| ITB240419C00115000 | 2024-04-18 1:39PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 802 | 100.00% |
| ITB240419C00116000 | 2024-04-18 11:10AM EDT | 116.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 272 | 106.25% |
| ITB240419C00117000 | 2024-04-15 10:16AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 112.50% |
| ITB240419C00118000 | 2024-04-10 11:33AM EDT | 118.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 158 | 118.75% |
| ITB240419C00119000 | 2024-04-03 10:56AM EDT | 119.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 125.00% |
| ITB240419C00120000 | 2024-04-18 3:53PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 887 | 131.25% |
| ITB240419C00125000 | 2024-04-02 9:53AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 159.38% |
| ITB240419C00130000 | 2024-02-23 11:12AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 202.34% |
| ITB240419C00135000 | 2024-03-07 4:00PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 229.69% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240419P00050000 | 2023-12-21 1:55PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 559.38% |
| ITB240419P00055000 | 2023-11-16 1:11PM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3,006 | 661.72% |
| ITB240419P00060000 | 2024-02-07 4:26PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20,605 | 393.75% |
| ITB240419P00065000 | 2024-02-07 4:26PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 142 | 368.75% |
| ITB240419P00070000 | 2024-03-21 11:00AM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 2,383 | 289.06% |
| ITB240419P00075000 | 2024-02-20 11:05AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,974 | 262.50% |
| ITB240419P00076000 | 2023-11-30 4:58PM EDT | 76.00 | 1.70 | 0.25 | 0.60 | 0.00 | - | 1 | 91 | 363.28% |
| ITB240419P00077000 | 2024-01-17 3:20PM EDT | 77.00 | 0.34 | 0.10 | 0.15 | 0.00 | - | 50 | 86 | 278.13% |
| ITB240419P00078000 | 2024-03-22 12:54PM EDT | 78.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 414 | 212.50% |
| ITB240419P00079000 | 2024-02-06 4:40PM EDT | 79.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 119 | 204.69% |
| ITB240419P00080000 | 2024-04-16 2:56PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 655 | 195.31% |
| ITB240419P00081000 | 2024-03-06 10:45AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 434 | 204.69% |
| ITB240419P00082000 | 2024-02-01 11:14AM EDT | 82.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 2 | 101 | 207.03% |
| ITB240419P00083000 | 2024-03-21 2:26PM EDT | 83.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 69 | 185.94% |
| ITB240419P00084000 | 2024-03-04 3:29PM EDT | 84.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 176.56% |
| ITB240419P00085000 | 2024-04-19 1:03PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 236 | 151.56% |
| ITB240419P00086000 | 2024-03-22 12:54PM EDT | 86.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 614 | 157.81% |
| ITB240419P00087000 | 2024-02-14 12:19PM EDT | 87.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 7 | 46 | 172.66% |
| ITB240419P00088000 | 2024-03-04 3:28PM EDT | 88.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 1,376 | 139.06% |
| ITB240419P00089000 | 2024-03-20 3:44PM EDT | 89.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 117.97% |
| ITB240419P00090000 | 2024-04-16 2:56PM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 30 | 10,437 | 109.38% |
| ITB240419P00091000 | 2024-03-21 11:10AM EDT | 91.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 6 | 46 | 101.56% |
| ITB240419P00092000 | 2024-03-08 11:14AM EDT | 92.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 181 | 103.13% |
| ITB240419P00093000 | 2024-02-29 1:09PM EDT | 93.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 94.53% |
| ITB240419P00094000 | 2024-04-10 2:45PM EDT | 94.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 1,061 | 76.56% |
| ITB240419P00095000 | 2024-04-16 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7,523 | 67.97% |
| ITB240419P00096000 | 2024-04-16 11:13AM EDT | 96.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 493 | 60.16% |
| ITB240419P00097000 | 2024-04-16 9:46AM EDT | 97.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 336 | 51.56% |
| ITB240419P00098000 | 2024-04-19 2:27PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,800 | 48.83% |
| ITB240419P00099000 | 2024-04-19 3:34PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | -0.03 | -42.86% | 5 | 209 | 39.45% |
| ITB240419P00100000 | 2024-04-19 3:34PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | +0.01 | +33.33% | 5 | 4,711 | 29.49% |
| ITB240419P00101000 | 2024-04-18 9:48AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 20 | 19.14% |
| ITB240419P00102000 | 2024-04-19 3:38PM EDT | 102.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 879 | 280 | 15.04% |
| ITB240419P00102500 | 2024-04-19 12:29PM EDT | 102.50 | 0.48 | 0.50 | 0.70 | +0.09 | +23.08% | 64 | 258 | 27.25% |
| ITB240419P00103000 | 2024-04-19 3:31PM EDT | 103.00 | 0.85 | 0.90 | 1.05 | +0.66 | +347.37% | 508 | 664 | 29.20% |
| ITB240419P00103500 | 2024-04-18 9:46AM EDT | 103.50 | 0.45 | 1.45 | 1.70 | 0.00 | - | 2 | 2 | 45.22% |
| ITB240419P00104000 | 2024-04-18 1:45PM EDT | 104.00 | 1.00 | 1.90 | 2.15 | 0.00 | - | 31 | 138 | 50.10% |
| ITB240419P00104500 | 2024-04-18 3:30PM EDT | 104.50 | 2.25 | 2.50 | 2.65 | +0.86 | +61.87% | 1 | 5 | 52.64% |
| ITB240419P00105000 | 2024-04-19 3:14PM EDT | 105.00 | 3.00 | 3.00 | 3.20 | +1.07 | +55.44% | 45 | 945 | 60.84% |
| ITB240419P00105500 | 2024-04-18 11:22AM EDT | 105.50 | 2.50 | 3.50 | 3.70 | +1.70 | +212.50% | 2 | 283 | 67.19% |
| ITB240419P00106000 | 2024-04-19 2:17PM EDT | 106.00 | 3.70 | 4.00 | 4.20 | +0.97 | +35.53% | 7 | 223 | 73.44% |
| ITB240419P00107000 | 2024-04-18 3:27PM EDT | 107.00 | 4.00 | 5.00 | 5.10 | +0.30 | +8.11% | 6 | 20 | 81.25% |
| ITB240419P00108000 | 2024-04-18 3:10PM EDT | 108.00 | 4.60 | 5.80 | 6.10 | 0.00 | - | 4 | 543 | 83.01% |
| ITB240419P00109000 | 2024-04-19 2:58PM EDT | 109.00 | 7.08 | 6.90 | 7.00 | +1.30 | +22.49% | 30 | 236 | 92.97% |
| ITB240419P00110000 | 2024-04-19 3:04PM EDT | 110.00 | 8.08 | 7.80 | 8.10 | +2.18 | +36.95% | 4 | 180 | 102.54% |
| ITB240419P00111000 | 2024-04-17 2:54PM EDT | 111.00 | 7.70 | 9.00 | 9.20 | 0.00 | - | 434 | 0 | 127.73% |
| ITB240419P00112000 | 2024-04-16 1:43PM EDT | 112.00 | 8.44 | 10.00 | 10.20 | 0.00 | - | 1 | 0 | 137.50% |
| ITB240419P00113000 | 2024-04-17 2:30PM EDT | 113.00 | 9.90 | 10.90 | 11.20 | 0.00 | - | 93 | 0 | 141.60% |
| ITB240419P00114000 | 2024-04-17 1:46PM EDT | 114.00 | 10.70 | 11.90 | 12.20 | 0.00 | - | 46 | 0 | 150.78% |
| ITB240419P00115000 | 2024-04-19 10:36AM EDT | 115.00 | 12.09 | 12.80 | 13.00 | -0.21 | -1.71% | 4 | 200 | 139.26% |
| ITB240419P00116000 | 2024-04-17 3:30PM EDT | 116.00 | 13.10 | 14.00 | 14.30 | 0.00 | - | 14 | 0 | 179.69% |
| ITB240419P00117000 | 2024-04-01 10:09AM EDT | 117.00 | 3.42 | 14.90 | 15.20 | 0.00 | - | 1 | 0 | 176.95% |
| ITB240419P00118000 | 2024-04-09 9:32AM EDT | 118.00 | 6.20 | 15.90 | 16.20 | 0.00 | - | 25 | 0 | 185.16% |
| ITB240419P00119000 | 2024-04-15 3:47PM EDT | 119.00 | 13.60 | 16.90 | 17.20 | 0.00 | - | 4 | 0 | 193.36% |
| ITB240419P00120000 | 2024-04-18 12:41PM EDT | 120.00 | 15.53 | 17.80 | 18.10 | 0.00 | - | 1 | 0 | 186.33% |
| ITB240419P00130000 | 2024-01-26 11:43AM EDT | 130.00 | 29.73 | 24.00 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.