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
116,75 +0,98 (+0,85%)
Después del cierre: 07:20PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITB240405C000900002024-03-19 12:57PM EDT90.0019.5725.6026.500.00-80100.29%
ITB240405C000940002024-03-20 3:26PM EDT94.0018.0721.7022.300.00-1182.52%
ITB240405C000950002024-03-18 11:35AM EDT95.0012.9620.7021.200.00--175.39%
ITB240405C000960002024-03-13 2:36PM EDT96.0015.5919.8020.100.00--172.07%
ITB240405C000975002024-03-21 12:57PM EDT97.5017.4018.2018.600.00--163.28%
ITB240405C001010002024-03-21 12:18PM EDT101.0013.8814.6015.200.00--152.15%
ITB240405C001040002024-03-28 10:27AM EDT104.0011.3511.7012.20+0.35+3.18%4256.35%
ITB240405C001050002024-03-15 3:04PM EDT105.004.8010.6011.200.00-15152.59%
ITB240405C001055002024-03-08 2:11PM EDT105.506.1310.1010.800.00-2153.81%
ITB240405C001060002024-03-21 1:19PM EDT106.008.909.6010.200.00-1248.78%
ITB240405C001070002024-03-18 9:32AM EDT107.003.848.609.200.00-104744.97%
ITB240405C001080002024-03-20 12:49PM EDT108.003.857.808.200.00-1941.11%
ITB240405C001090002024-03-22 2:25PM EDT109.005.806.807.200.00-22537.21%
ITB240405C001100002024-03-28 10:59AM EDT110.006.115.806.40+1.38+29.18%1938.04%
ITB240405C001110002024-03-28 1:04PM EDT111.005.255.105.40+2.48+89.53%31033.69%
ITB240405C001120002024-03-27 3:44PM EDT112.002.953.904.400.00-24429.25%
ITB240405C001130002024-03-28 3:18PM EDT113.003.403.203.50+0.30+9.68%112426.39%
ITB240405C001140002024-03-28 3:18PM EDT114.002.602.452.70+0.87+50.29%125224.56%
ITB240405C001150002024-03-28 1:19PM EDT115.001.841.752.00+1.00+119.05%302823.27%
ITB240405C001160002024-03-28 3:42PM EDT116.001.291.151.40-0.28-17.83%18822.10%
ITB240405C001170002024-03-28 3:02PM EDT117.000.850.800.95+0.50+142.86%5621.58%
ITB240405C001180002024-03-22 3:05PM EDT118.000.500.500.60-0.10-16.67%1321.00%
ITB240405C001190002024-03-28 11:49AM EDT119.000.420.300.40-0.23-35.38%2421.49%
ITB240405C001200002024-03-28 12:40PM EDT120.000.250.150.25+0.08+47.06%1121.68%
ITB240405C001220002024-03-28 2:47PM EDT122.000.090.050.10+0.04+80.00%1122.56%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITB240405P000970002024-03-04 11:19AM EDT97.000.270.000.100.00-1155.86%
ITB240405P000975002024-03-20 3:57PM EDT97.500.050.000.100.00-1154.30%
ITB240405P001000002024-02-22 3:14PM EDT100.001.620.000.100.00-14552.93%
ITB240405P001020002024-03-21 2:27PM EDT102.000.060.000.100.00-1646.78%
ITB240405P001030002024-03-20 12:43PM EDT103.000.350.000.100.00-182543.75%
ITB240405P001035002024-03-20 3:57PM EDT103.500.220.000.100.00-1442.19%
ITB240405P001040002024-02-22 1:15PM EDT104.003.200.050.200.00-232346.78%
ITB240405P001045002024-03-14 10:23AM EDT104.501.230.000.100.00-1139.26%
ITB240405P001050002024-03-26 10:21AM EDT105.000.100.000.100.00-10012237.70%
ITB240405P001055002024-03-20 2:00PM EDT105.500.650.000.100.00-259536.23%
ITB240405P001060002024-03-25 11:54AM EDT106.000.170.000.100.00-1734.77%
ITB240405P001070002024-03-21 2:18PM EDT107.000.240.000.100.00-1931.64%
ITB240405P001080002024-03-19 12:01PM EDT108.001.850.000.100.00-21728.61%
ITB240405P001090002024-03-25 1:23PM EDT109.000.310.050.100.00-2425.49%
ITB240405P001100002024-03-27 3:54PM EDT110.000.220.100.150.00-27824.61%
ITB240405P001110002024-03-28 2:48PM EDT111.000.170.100.20-0.19-52.78%1322.95%
ITB240405P001120002024-03-28 2:04PM EDT112.000.300.200.25-0.90-75.00%86720.70%
ITB240405P001130002024-03-28 2:48PM EDT113.000.400.300.40-0.65-61.90%52020.12%
ITB240405P001140002024-03-28 1:11PM EDT114.000.600.550.65-1.14-65.52%7219.97%
ITB240405P001160002024-03-21 10:43AM EDT116.001.171.251.50-1.58-57.45%1120.19%
ITB240405P001170002024-03-21 10:43AM EDT117.003.401.802.000.00--118.80%