Mercados españoles cerrados
S&P 500
5.011,87 -59,76 (-1,18%) Nasdaq
15.457,20 -255,55 (-1,63%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
87,53 -0,49 (-0,56%) Bitcoin EUR
59.502,97 -956,93 (-1,58%)
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 11:43AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240426C00094000 | 2024-04-19 2:30PM EDT | 94.00 | 8.18 | 9.10 | 9.40 | 0.00 | - | 1 | 1 | 75.98% |
| ITB240426C00095000 | 2024-03-20 3:26PM EDT | 95.00 | 17.41 | 7.30 | 7.60 | 0.00 | - | 1 | 26 | 0.00% |
| ITB240426C00098000 | 2024-04-22 3:35PM EDT | 98.00 | 5.51 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 51.95% |
| ITB240426C00100000 | 2024-03-21 3:51PM EDT | 100.00 | 14.95 | 3.00 | 3.20 | 0.00 | - | - | 8 | 28.13% |
| ITB240426C00102000 | 2024-04-25 10:17AM EDT | 102.00 | 1.20 | 1.50 | 1.60 | -0.57 | -32.20% | 538 | 103 | 30.47% |
| ITB240426C00102500 | 2024-04-22 2:23PM EDT | 102.50 | 2.15 | 1.25 | 1.35 | 0.00 | - | 8 | 2 | 32.96% |
| ITB240426C00103000 | 2024-04-24 1:32PM EDT | 103.00 | 2.55 | 0.90 | 1.05 | 0.00 | - | 11 | 31 | 32.23% |
| ITB240426C00103500 | 2024-04-19 2:07PM EDT | 103.50 | 1.20 | 0.70 | 0.80 | 0.00 | - | 3 | 3 | 31.84% |
| ITB240426C00104000 | 2024-04-25 9:57AM EDT | 104.00 | 0.24 | 0.45 | 0.55 | -2.26 | -90.40% | 3 | 4 | 30.03% |
| ITB240426C00104500 | 2024-04-23 10:46AM EDT | 104.50 | 1.58 | 0.35 | 0.45 | 0.00 | - | 3 | 5 | 32.13% |
| ITB240426C00105000 | 2024-04-25 11:27AM EDT | 105.00 | 0.28 | 0.20 | 0.30 | -1.59 | -84.13% | 1,361 | 300 | 31.15% |
| ITB240426C00105500 | 2024-04-25 9:57AM EDT | 105.50 | 0.07 | 0.15 | 0.20 | -0.68 | -90.67% | 2 | 100 | 30.76% |
| ITB240426C00106000 | 2024-04-24 3:33PM EDT | 106.00 | 0.51 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 31.84% |
| ITB240426C00106500 | 2024-04-22 12:17PM EDT | 106.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 35.65% |
| ITB240426C00107000 | 2024-04-23 12:27PM EDT | 107.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 35.35% |
| ITB240426C00107500 | 2024-04-04 2:28PM EDT | 107.50 | 5.10 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 38.67% |
| ITB240426C00108000 | 2024-04-24 3:33PM EDT | 108.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 64 | 41.99% |
| ITB240426C00108500 | 2024-04-17 10:51AM EDT | 108.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 168 | 45.12% |
| ITB240426C00109000 | 2024-04-23 11:50AM EDT | 109.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 48.24% |
| ITB240426C00109500 | 2024-04-24 9:51AM EDT | 109.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 51.37% |
| ITB240426C00110000 | 2024-04-24 9:46AM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 54.49% |
| ITB240426C00110500 | 2024-04-15 1:44PM EDT | 110.50 | 0.82 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 50.39% |
| ITB240426C00111000 | 2024-04-16 9:45AM EDT | 111.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 53.13% |
| ITB240426C00111500 | 2024-04-19 10:00AM EDT | 111.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 55.86% |
| ITB240426C00112000 | 2024-04-12 1:43PM EDT | 112.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 44 | 203 | 58.20% |
| ITB240426C00113000 | 2024-04-15 3:51PM EDT | 113.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 63.28% |
| ITB240426C00114000 | 2024-04-23 2:31PM EDT | 114.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 68.36% |
| ITB240426C00115000 | 2024-04-15 9:49AM EDT | 115.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 73.44% |
| ITB240426C00116000 | 2024-04-24 10:34AM EDT | 116.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 78.13% |
| ITB240426C00117000 | 2024-04-11 2:58PM EDT | 117.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 83.20% |
| ITB240426C00118000 | 2024-04-17 9:52AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 87.89% |
| ITB240426C00119000 | 2024-04-02 2:50PM EDT | 119.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 92.19% |
| ITB240426C00120000 | 2024-04-15 9:54AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 96.88% |
| ITB240426C00121000 | 2024-04-12 9:30AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 101.56% |
| ITB240426C00123000 | 2024-04-04 11:42AM EDT | 123.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 110.16% |
| ITB240426C00124000 | 2024-04-02 2:50PM EDT | 124.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 114.06% |
| ITB240426C00135000 | 2024-04-16 12:09PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 16 | 145.31% |
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 | 0.00 | 0.05 | 0.00 | - | 150 | 158 | 53.13% |
| ITB240426P00096000 | 2024-04-22 10:25AM EDT | 96.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 52.73% |
| ITB240426P00096500 | 2024-04-15 10:20AM EDT | 96.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 8 | 49.61% |
| ITB240426P00097000 | 2024-04-22 10:25AM EDT | 97.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 46.09% |
| ITB240426P00098000 | 2024-04-25 10:23AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 21 | 45.90% |
| ITB240426P00099000 | 2024-04-25 9:33AM EDT | 99.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 32 | 38.67% |
| ITB240426P00100000 | 2024-04-24 2:53PM EDT | 100.00 | 0.05 | 0.15 | 0.15 | 0.00 | - | 4 | 56 | 34.96% |
| ITB240426P00101000 | 2024-04-24 10:42AM EDT | 101.00 | 0.10 | 0.20 | 0.35 | 0.00 | - | 1 | 9 | 36.62% |
| ITB240426P00102000 | 2024-04-25 10:11AM EDT | 102.00 | 0.70 | 0.45 | 0.55 | +0.50 | +250.00% | 1,521 | 135 | 33.59% |
| ITB240426P00102500 | 2024-04-24 9:40AM EDT | 102.50 | 0.10 | 0.55 | 0.65 | 0.00 | - | 1 | 7 | 30.76% |
| ITB240426P00103000 | 2024-04-23 3:00PM EDT | 103.00 | 0.27 | 0.80 | 0.95 | 0.00 | - | 31 | 42 | 33.40% |
| ITB240426P00103500 | 2024-04-25 9:56AM EDT | 103.50 | 1.90 | 1.00 | 1.15 | +1.20 | +171.43% | 1 | 103 | 31.35% |
| ITB240426P00104000 | 2024-04-24 3:32PM EDT | 104.00 | 0.60 | 1.30 | 1.45 | 0.00 | - | 1 | 55 | 31.25% |
| ITB240426P00105000 | 2024-04-25 9:42AM EDT | 105.00 | 2.90 | 2.05 | 2.20 | +1.55 | +114.81% | 20 | 3,020 | 32.67% |
| ITB240426P00105500 | 2024-04-23 1:30PM EDT | 105.50 | 1.05 | 2.40 | 2.60 | 0.00 | - | 6 | 39 | 32.62% |
| ITB240426P00106000 | 2024-04-24 3:32PM EDT | 106.00 | 1.60 | 2.85 | 3.10 | 0.00 | - | 1 | 99 | 36.82% |
| ITB240426P00106500 | 2024-04-24 9:31AM EDT | 106.50 | 1.40 | 3.20 | 3.50 | 0.00 | - | 2 | 71 | 34.57% |
| ITB240426P00107000 | 2024-04-25 10:44AM EDT | 107.00 | 4.40 | 3.80 | 4.00 | +2.32 | +111.54% | 1 | 115 | 38.28% |
| ITB240426P00107500 | 2024-04-16 9:36AM EDT | 107.50 | 4.40 | 4.20 | 4.50 | 0.00 | - | 1 | 72 | 41.70% |
| ITB240426P00108000 | 2024-04-18 3:37PM EDT | 108.00 | 4.85 | 4.80 | 5.00 | 0.00 | - | 1 | 15 | 45.12% |
| ITB240426P00108500 | 2024-04-24 9:31AM EDT | 108.50 | 2.80 | 5.20 | 5.60 | 0.00 | - | 2 | 4 | 56.06% |
| ITB240426P00109000 | 2024-04-22 9:38AM EDT | 109.00 | 6.80 | 5.70 | 5.90 | 0.00 | - | 1 | 42 | 39.45% |
| ITB240426P00109500 | 2024-04-23 3:51PM EDT | 109.50 | 3.60 | 6.20 | 6.50 | 0.00 | - | 6 | 0 | 54.88% |
| ITB240426P00110000 | 2024-04-24 12:54PM EDT | 110.00 | 5.80 | 6.80 | 7.00 | 0.00 | - | 39 | 53 | 58.20% |
| ITB240426P00110500 | 2024-04-22 2:49PM EDT | 110.50 | 6.95 | 7.30 | 7.50 | 0.00 | - | 2 | 7 | 61.33% |
| ITB240426P00111000 | 2024-04-18 1:38PM EDT | 111.00 | 7.67 | 7.70 | 7.90 | 0.00 | - | 1 | 5 | 50.00% |
| ITB240426P00111500 | 2024-04-01 10:01AM EDT | 111.50 | 1.15 | 8.20 | 8.40 | 0.00 | - | 16 | 37 | 52.34% |
| ITB240426P00112000 | 2024-04-24 11:53AM EDT | 112.00 | 7.65 | 8.70 | 8.90 | 0.00 | - | 2 | 21 | 55.08% |
| ITB240426P00114000 | 2024-04-17 2:30PM EDT | 114.00 | 10.60 | 10.70 | 11.10 | 0.00 | - | 180 | 0 | 64.84% |
| ITB240426P00116000 | 2024-04-10 11:13AM EDT | 116.00 | 8.30 | 12.70 | 13.00 | 0.00 | - | 1 | 0 | 92.97% |
| ITB240426P00117000 | 2024-04-05 10:55AM EDT | 117.00 | 6.35 | 13.70 | 13.90 | 0.00 | - | 2 | 0 | 78.91% |
| ITB240426P00118000 | 2024-04-10 3:51PM EDT | 118.00 | 11.38 | 14.70 | 14.90 | 0.00 | - | 1 | 0 | 83.59% |
| ITB240426P00121000 | 2024-04-01 9:44AM EDT | 121.00 | 6.00 | 17.70 | 18.10 | 0.00 | - | - | 0 | 96.48% |
© 2024 Yahoo. Todos los derechos reservados.