Mercados españoles cerrados
S&P 500
5.010,35 -11,86 (-0,24%) Nasdaq
15.618,73 -64,64 (-0,41%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0650 -0,0025 (-0,23%) Petróleo Brent
87,26 -0,03 (-0,03%) Bitcoin EUR
59.074,42 +1.569,71 (+2,73%)
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 02:03PM 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 | 1,825.88% |
| ITB240419C00045000 | 2024-03-13 1:32PM EDT | 45.00 | 66.70 | 62.00 | 62.50 | 0.00 | - | 1 | 0 | 1,074.41% |
| ITB240419C00050000 | 2024-03-11 1:46PM EDT | 50.00 | 58.52 | 56.30 | 56.80 | 0.00 | - | 2 | 1 | 900.39% |
| ITB240419C00055000 | 2024-03-01 4:49PM EDT | 55.00 | 54.74 | 60.70 | 61.20 | 0.00 | - | 2 | 4 | 1,433.59% |
| ITB240419C00060000 | 2024-04-16 3:45PM EDT | 60.00 | 43.90 | 43.40 | 43.70 | 0.00 | - | 2 | 48 | 384.38% |
| ITB240419C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 42.25 | 38.40 | 38.60 | 0.00 | - | 30 | 170 | 321.88% |
| ITB240419C00070000 | 2024-04-03 3:56PM EDT | 70.00 | 41.99 | 33.30 | 33.70 | 0.00 | - | 90 | 35 | 276.17% |
| ITB240419C00075000 | 2024-04-16 1:21PM EDT | 75.00 | 29.22 | 28.30 | 28.60 | 0.00 | - | 1 | 37 | 221.88% |
| ITB240419C00076000 | 2024-04-08 10:52AM EDT | 76.00 | 35.75 | 27.30 | 27.60 | 0.00 | - | 8 | 42 | 214.06% |
| ITB240419C00077000 | 2024-04-12 10:05AM EDT | 77.00 | 29.69 | 26.30 | 26.70 | 0.00 | - | 50 | 84 | 217.19% |
| ITB240419C00078000 | 2024-04-16 9:30AM EDT | 78.00 | 26.28 | 25.40 | 25.70 | 0.00 | - | 1 | 17 | 218.36% |
| ITB240419C00079000 | 2023-12-19 10:56AM EDT | 79.00 | 23.70 | 22.80 | 23.30 | 0.00 | - | 1 | 22 | 0.00% |
| ITB240419C00080000 | 2024-04-02 1:04PM EDT | 80.00 | 30.70 | 23.30 | 23.60 | 0.00 | - | 54 | 66 | 182.81% |
| ITB240419C00081000 | 2024-04-10 10:32AM EDT | 81.00 | 27.02 | 22.50 | 22.70 | 0.00 | - | 2 | 29 | 200.98% |
| ITB240419C00082000 | 2024-04-18 11:15AM EDT | 82.00 | 23.50 | 21.40 | 21.70 | -5.20 | -18.12% | 10 | 106 | 185.35% |
| ITB240419C00083000 | 2024-04-17 11:01AM EDT | 83.00 | 20.51 | 20.50 | 20.70 | 0.00 | - | 1 | 62 | 184.38% |
| ITB240419C00084000 | 2024-02-21 10:30AM EDT | 84.00 | 20.43 | 29.80 | 30.40 | 0.00 | - | 1 | 11 | 693.16% |
| ITB240419C00085000 | 2024-04-03 12:34PM EDT | 85.00 | 27.22 | 18.40 | 18.70 | 0.00 | - | 5 | 28 | 161.33% |
| ITB240419C00086000 | 2024-04-17 11:01AM EDT | 86.00 | 17.49 | 17.50 | 17.70 | 0.00 | - | 1 | 6 | 159.77% |
| ITB240419C00087000 | 2024-03-12 9:56AM EDT | 87.00 | 22.20 | 20.00 | 20.30 | 0.00 | - | 35 | 16 | 355.57% |
| ITB240419C00088000 | 2024-01-26 10:30AM EDT | 88.00 | 13.12 | 18.20 | 18.60 | 0.00 | - | 1 | 3 | 308.59% |
| ITB240419C00089000 | 2024-04-16 11:57AM EDT | 89.00 | 15.03 | 14.40 | 14.70 | 0.00 | - | 2 | 35 | 129.88% |
| ITB240419C00090000 | 2024-04-17 9:59AM EDT | 90.00 | 15.18 | 13.40 | 13.60 | +0.78 | +5.42% | 22 | 84 | 116.02% |
| ITB240419C00091000 | 2024-04-10 1:04PM EDT | 91.00 | 16.40 | 12.50 | 12.70 | 0.00 | - | 1 | 41 | 119.34% |
| ITB240419C00092000 | 2024-03-14 9:31AM EDT | 92.00 | 18.33 | 15.10 | 17.00 | 0.00 | - | 1 | 6 | 324.46% |
| ITB240419C00093000 | 2024-04-18 12:50PM EDT | 93.00 | 11.10 | 10.40 | 10.60 | -2.85 | -20.43% | 11 | 43 | 93.36% |
| ITB240419C00094000 | 2024-04-10 1:02PM EDT | 94.00 | 13.70 | 9.50 | 9.70 | 0.00 | - | 1 | 47 | 95.12% |
| ITB240419C00095000 | 2024-04-18 12:59PM EDT | 95.00 | 9.10 | 8.50 | 8.70 | +0.95 | +11.66% | 2 | 173 | 87.11% |
| ITB240419C00096000 | 2024-03-14 3:16PM EDT | 96.00 | 11.80 | 11.20 | 11.60 | 0.00 | - | 6 | 50 | 243.70% |
| ITB240419C00097000 | 2024-03-21 10:46AM EDT | 97.00 | 17.95 | 6.40 | 6.60 | 0.00 | - | 1 | 86 | 62.89% |
| ITB240419C00098000 | 2024-03-07 12:51PM EDT | 98.00 | 13.66 | 13.90 | 14.30 | 0.00 | - | 1 | 47 | 379.69% |
| ITB240419C00099000 | 2024-04-15 1:30PM EDT | 99.00 | 7.11 | 4.50 | 4.70 | 0.00 | - | 1 | 177 | 53.61% |
| ITB240419C00100000 | 2024-04-18 12:59PM EDT | 100.00 | 4.10 | 3.50 | 3.70 | +0.76 | +22.75% | 2 | 1,021 | 49.90% |
| ITB240419C00102000 | 2024-04-16 10:20AM EDT | 102.00 | 2.56 | 1.70 | 1.80 | 0.00 | - | 1 | 0 | 33.40% |
| ITB240419C00105000 | 2024-04-18 12:10PM EDT | 105.00 | 0.65 | 0.20 | 0.25 | +0.20 | +44.44% | 2,106 | 2,656 | 27.25% |
| ITB240419C00106000 | 2024-04-18 9:32AM EDT | 106.00 | 0.50 | 0.05 | 0.10 | -0.15 | -23.08% | 10 | 75 | 27.15% |
| ITB240419C00107000 | 2024-04-18 1:19PM EDT | 107.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 3 | 89 | 34.18% |
| ITB240419C00108000 | 2024-04-15 1:38PM EDT | 108.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | 10 | 300 | 35.16% |
| ITB240419C00109000 | 2024-04-17 1:29PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 41.02% |
| ITB240419C00110000 | 2024-04-16 3:52PM EDT | 110.00 | 0.31 | 0.00 | 0.05 | +0.23 | +287.50% | 1 | 803 | 46.48% |
| ITB240419C00111000 | 2024-04-16 11:52AM EDT | 111.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 317 | 51.95% |
| ITB240419C00112000 | 2024-04-16 10:20AM EDT | 112.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 488 | 51.56% |
| ITB240419C00113000 | 2024-04-15 10:04AM EDT | 113.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 56.25% |
| ITB240419C00114000 | 2024-04-16 10:15AM EDT | 114.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 664 | 67.58% |
| ITB240419C00115000 | 2024-04-18 11:17AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 803 | 65.63% |
| ITB240419C00116000 | 2024-04-18 11:10AM EDT | 116.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 5 | 277 | 77.34% |
| ITB240419C00117000 | 2024-04-15 10:16AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 61 | 82.03% |
| ITB240419C00118000 | 2024-04-10 11:33AM EDT | 118.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 158 | 78.91% |
| ITB240419C00119000 | 2024-04-03 10:56AM EDT | 119.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 82.81% |
| ITB240419C00120000 | 2024-04-16 1:38PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 887 | 96.09% |
| ITB240419C00125000 | 2024-04-02 9:53AM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 117.97% |
| ITB240419C00130000 | 2024-02-23 11:12AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 138.28% |
| ITB240419C00135000 | 2024-03-07 4:00PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 157.03% |
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 | 400.00% |
| ITB240419P00055000 | 2023-11-16 1:11PM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3,006 | 473.83% |
| ITB240419P00060000 | 2024-02-07 4:26PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20,605 | 284.38% |
| ITB240419P00065000 | 2024-02-07 4:26PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 142 | 265.63% |
| ITB240419P00070000 | 2024-03-21 11:00AM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 2,383 | 209.38% |
| ITB240419P00075000 | 2024-02-20 11:05AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,974 | 190.63% |
| ITB240419P00076000 | 2023-11-30 4:58PM EDT | 76.00 | 1.70 | 0.25 | 0.60 | 0.00 | - | 1 | 91 | 263.48% |
| ITB240419P00077000 | 2024-01-17 3:20PM EDT | 77.00 | 0.34 | 0.10 | 0.15 | 0.00 | - | 50 | 86 | 202.34% |
| ITB240419P00078000 | 2024-03-22 12:54PM EDT | 78.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 414 | 156.25% |
| ITB240419P00079000 | 2024-02-06 4:40PM EDT | 79.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 119 | 150.00% |
| ITB240419P00080000 | 2024-04-16 2:56PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 655 | 142.97% |
| ITB240419P00081000 | 2024-03-06 10:45AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 434 | 150.00% |
| ITB240419P00082000 | 2024-02-01 11:14AM EDT | 82.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 2 | 101 | 151.56% |
| ITB240419P00083000 | 2024-03-21 2:26PM EDT | 83.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 125.00% |
| ITB240419P00084000 | 2024-03-04 3:29PM EDT | 84.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 129.69% |
| ITB240419P00085000 | 2024-03-07 1:57PM EDT | 85.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 236 | 112.50% |
| ITB240419P00086000 | 2024-03-22 12:54PM EDT | 86.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 614 | 117.19% |
| ITB240419P00087000 | 2024-02-14 12:19PM EDT | 87.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 7 | 46 | 128.13% |
| ITB240419P00088000 | 2024-03-04 3:28PM EDT | 88.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 1,376 | 103.91% |
| ITB240419P00089000 | 2024-03-20 3:44PM EDT | 89.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 89.06% |
| ITB240419P00090000 | 2024-04-16 2:56PM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 30 | 10,437 | 82.81% |
| ITB240419P00091000 | 2024-03-21 11:10AM EDT | 91.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 6 | 46 | 76.56% |
| ITB240419P00092000 | 2024-03-08 11:14AM EDT | 92.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 181 | 78.91% |
| ITB240419P00093000 | 2024-02-29 1:09PM EDT | 93.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 72.66% |
| ITB240419P00094000 | 2024-04-10 2:45PM EDT | 94.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 1,061 | 59.38% |
| ITB240419P00095000 | 2024-04-16 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7,523 | 53.91% |
| ITB240419P00096000 | 2024-04-16 11:13AM EDT | 96.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 493 | 53.52% |
| ITB240419P00097000 | 2024-04-16 9:46AM EDT | 97.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 336 | 47.27% |
| ITB240419P00098000 | 2024-04-18 9:30AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 2,800 | 41.02% |
| ITB240419P00099000 | 2024-04-18 10:24AM EDT | 99.00 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 10 | 216 | 39.84% |
| ITB240419P00100000 | 2024-04-18 1:07PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | -0.29 | -96.67% | 19 | 4,717 | 32.62% |
| ITB240419P00101000 | 2024-04-18 9:48AM EDT | 101.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 17 | 3 | 28.13% |
| ITB240419P00102000 | 2024-04-18 11:53AM EDT | 102.00 | 0.10 | 0.20 | 0.25 | -0.65 | -86.67% | 12 | 278 | 23.93% |
| ITB240419P00102500 | 2024-04-18 1:18PM EDT | 102.50 | 0.39 | 0.35 | 0.45 | -0.66 | -62.86% | 11 | 249 | 25.98% |
| ITB240419P00103000 | 2024-04-18 11:58AM EDT | 103.00 | 0.19 | 0.45 | 0.55 | -1.11 | -85.38% | 10 | 666 | 22.75% |
| ITB240419P00103500 | 2024-04-16 10:13AM EDT | 103.50 | 0.45 | 0.65 | 0.80 | -1.15 | -71.88% | 2 | 1 | 22.95% |
| ITB240419P00104000 | 2024-04-18 1:45PM EDT | 104.00 | 1.00 | 0.90 | 1.05 | -0.75 | -42.86% | 31 | 138 | 21.14% |
| ITB240419P00104500 | 2024-04-18 10:37AM EDT | 104.50 | 0.60 | 1.20 | 1.35 | -1.52 | -71.70% | 6 | 1 | 18.46% |
| ITB240419P00105000 | 2024-04-18 1:16PM EDT | 105.00 | 1.60 | 1.65 | 1.75 | -1.03 | -39.16% | 23 | 962 | 16.99% |
| ITB240419P00105500 | 2024-04-18 11:22AM EDT | 105.50 | 0.80 | 2.05 | 2.20 | -1.70 | -68.00% | 9 | 283 | 14.45% |
| ITB240419P00106000 | 2024-04-18 11:37AM EDT | 106.00 | 1.32 | 2.45 | 2.60 | -1.28 | -49.23% | 104 | 285 | 0.00% |
| ITB240419P00107000 | 2024-04-17 3:13PM EDT | 107.00 | 4.36 | 3.40 | 3.70 | 0.00 | - | 4 | 53 | 21.88% |
| ITB240419P00108000 | 2024-04-18 9:43AM EDT | 108.00 | 3.14 | 4.40 | 4.70 | -1.66 | -34.58% | 3 | 546 | 27.34% |
| ITB240419P00109000 | 2024-04-18 9:30AM EDT | 109.00 | 3.96 | 5.40 | 5.60 | -1.35 | -25.42% | 2 | 245 | 0.00% |
| ITB240419P00110000 | 2024-04-16 3:27PM EDT | 110.00 | 5.90 | 6.30 | 6.50 | 0.00 | - | 23 | 294 | 0.00% |
| ITB240419P00111000 | 2024-04-17 2:54PM EDT | 111.00 | 7.70 | 7.30 | 7.60 | 0.00 | - | 434 | 0 | 0.00% |
| ITB240419P00112000 | 2024-04-16 1:43PM EDT | 112.00 | 8.44 | 8.30 | 8.60 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240419P00113000 | 2024-04-17 2:30PM EDT | 113.00 | 9.90 | 9.30 | 9.60 | 0.00 | - | 93 | 0 | 0.00% |
| ITB240419P00114000 | 2024-04-17 1:46PM EDT | 114.00 | 10.70 | 10.40 | 10.70 | 0.00 | - | 46 | 0 | 54.69% |
| ITB240419P00115000 | 2024-04-17 3:14PM EDT | 115.00 | 12.30 | 11.50 | 11.70 | 0.00 | - | 760 | 203 | 57.81% |
| ITB240419P00116000 | 2024-04-17 3:30PM EDT | 116.00 | 13.10 | 12.30 | 12.60 | 0.00 | - | 14 | 0 | 0.00% |
| ITB240419P00117000 | 2024-04-01 10:09AM EDT | 117.00 | 3.42 | 13.30 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240419P00118000 | 2024-04-09 9:32AM EDT | 118.00 | 6.20 | 14.30 | 14.60 | 0.00 | - | 25 | 0 | 0.00% |
| ITB240419P00119000 | 2024-04-15 3:47PM EDT | 119.00 | 13.60 | 15.30 | 15.60 | 0.00 | - | 4 | 0 | 0.00% |
| ITB240419P00120000 | 2024-04-18 12:41PM EDT | 120.00 | 15.53 | 16.40 | 16.60 | -1.57 | -9.18% | 1 | 1 | 0.00% |
| 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.