Mercados españoles cerrados

iShares U.S. Home Construction ETF (ITB)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
115,77+1,23 (+1,07%)
Al cierre: 04:00PM EDT
115,85 +0,08 (+0,07%)
Después del cierre: 05:10PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITB240328C000880002024-02-23 1:30PM EDT88.0018.1025.6026.300.00-200.00%
ITB240328C000900002024-03-14 3:24PM EDT90.0017.2325.5026.100.00-90201.56%
ITB240328C000940002024-03-18 2:39PM EDT94.0014.5021.5022.100.00-11170.31%
ITB240328C000965002024-03-21 12:57PM EDT96.5018.3019.0019.600.00-11150.78%
ITB240328C000990002024-03-27 11:43AM EDT99.0015.1716.6017.100.00-20152.34%
ITB240328C001000002024-03-01 2:41PM EDT100.009.4015.6016.100.00-204143.75%
ITB240328C001020002024-03-22 9:56AM EDT102.0011.9013.6014.100.00-1023127.34%
ITB240328C001025002024-03-28 10:27AM EDT102.5012.7013.1013.60+1.51+13.49%44123.05%
ITB240328C001030002024-03-28 1:14PM EDT103.0012.7512.6013.10+1.85+16.97%25119.14%
ITB240328C001040002024-03-27 11:43AM EDT104.0010.1311.6012.100.00-20110.94%
ITB240328C001045002024-03-25 9:58AM EDT104.509.7211.1011.700.00-100116.80%
ITB240328C001050002024-03-08 12:29PM EDT105.006.5710.6011.100.00-12102.34%
ITB240328C001055002024-03-08 12:29PM EDT105.506.1410.1010.600.00-1198.44%
ITB240328C001060002024-03-14 10:39AM EDT106.003.259.6010.100.00-1194.14%
ITB240328C001070002024-03-01 12:58PM EDT107.004.178.509.100.00-9072.66%
ITB240328C001080002024-03-28 9:58AM EDT108.007.107.608.10+0.35+5.19%1977.34%
ITB240328C001090002024-03-26 3:50PM EDT109.003.976.607.100.00-111469.14%
ITB240328C001100002024-03-27 3:54PM EDT110.004.495.506.100.00-11950.39%
ITB240328C001110002024-03-27 11:58AM EDT111.003.174.505.100.00-110675.59%
ITB240328C001120002024-03-27 2:06PM EDT112.001.943.604.100.00-235064.36%
ITB240328C001130002024-03-27 3:54PM EDT113.001.582.703.100.00-94952.73%
ITB240328C001140002024-03-28 1:26PM EDT114.001.651.652.05+1.00+153.85%21237.60%
ITB240328C001150002024-03-28 10:35AM EDT115.000.600.701.05+0.40+200.00%42124.32%
ITB240328C001160002024-03-28 11:53AM EDT116.000.100.000.150.00-323810.25%
ITB240328C001170002024-03-21 10:04AM EDT117.000.300.000.050.00-2023516.21%
ITB240328C001190002024-03-25 12:43PM EDT119.000.050.000.100.00-2339.06%
ITB240328C001200002024-03-21 11:12AM EDT120.000.150.000.100.00--047.85%
ITB240328C001210002024-03-21 12:37PM EDT121.000.100.000.100.00--156.06%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITB240328P000800002024-02-13 4:22PM EDT80.000.140.000.100.00--10301.56%
ITB240328P000940002024-03-01 12:43PM EDT94.000.150.000.050.00-11165.63%
ITB240328P000950002024-03-04 3:29PM EDT95.000.160.000.100.00-115173.44%
ITB240328P000960002024-03-04 11:03AM EDT96.000.150.000.100.00-17165.63%
ITB240328P000970002024-02-21 3:25PM EDT97.001.300.000.100.00-26157.81%
ITB240328P000975002024-02-12 3:19PM EDT97.501.100.050.150.00--1171.09%
ITB240328P000980002024-02-12 3:18PM EDT98.001.150.050.150.00-21166.41%
ITB240328P000985002024-02-13 3:59PM EDT98.502.350.200.300.00--13192.97%
ITB240328P000990002024-02-12 3:19PM EDT99.001.400.100.150.00--1164.45%
ITB240328P000995002024-03-18 11:40AM EDT99.500.170.000.100.00-5454137.50%
ITB240328P001000002024-03-21 2:45PM EDT100.000.100.000.100.00-12,021133.59%
ITB240328P001010002024-03-08 2:41PM EDT101.000.400.000.100.00-1011125.78%
ITB240328P001015002024-03-18 11:40AM EDT101.500.290.000.100.00-5455121.88%
ITB240328P001020002024-02-12 3:18PM EDT102.002.200.200.300.00--1158.59%
ITB240328P001025002024-03-19 11:20AM EDT102.500.290.000.100.00-1011114.06%
ITB240328P001030002024-03-07 12:39PM EDT103.000.550.000.100.00-171110.16%
ITB240328P001035002024-03-18 3:58PM EDT103.500.550.000.100.00-911106.25%
ITB240328P001040002024-03-20 12:54PM EDT104.000.250.000.050.00-2012592.19%
ITB240328P001045002024-03-12 12:05PM EDT104.500.700.000.100.00-111298.44%
ITB240328P001050002024-03-21 10:39AM EDT105.000.050.000.050.00-102,01185.16%
ITB240328P001055002024-03-18 11:06AM EDT105.500.990.000.100.00-6190.63%
ITB240328P001060002024-03-21 9:30AM EDT106.000.100.000.100.00-62886.72%
ITB240328P001070002024-03-21 10:24AM EDT107.000.070.000.100.00-102978.91%
ITB240328P001080002024-03-27 11:04AM EDT108.000.050.000.100.00-121771.09%
ITB240328P001090002024-03-22 10:58AM EDT109.000.150.000.100.00-34463.28%
ITB240328P001100002024-03-22 2:20PM EDT110.000.150.000.050.00-11712355.08%
ITB240328P001110002024-03-26 2:36PM EDT111.000.120.000.100.00-121554.49%
ITB240328P001120002024-03-27 2:17PM EDT112.000.100.000.100.00-117845.31%
ITB240328P001130002024-03-27 9:46AM EDT113.000.500.000.100.00-13135.94%
ITB240328P001140002024-03-28 12:30PM EDT114.000.010.000.10-0.64-98.46%63325.98%
ITB240328P001150002024-03-26 11:56AM EDT115.000.270.000.05-1.48-84.57%51011.72%
ITB240328P001170002024-03-07 12:19PM EDT117.006.800.951.350.00--021.29%