Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.568,94 -1.920,58 (-3,28%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510C00095000 | 2024-05-10 2:22PM EDT | 95.00 | 13.40 | 13.40 | 13.70 | +5.30 | +65.43% | 1 | 1 | 146.88% |
| ITB240510C00096000 | 2024-05-10 2:25PM EDT | 96.00 | 12.36 | 12.40 | 12.70 | +1.96 | +18.85% | 1 | 1 | 137.11% |
| ITB240510C00097000 | 2024-05-03 2:59PM EDT | 97.00 | 11.50 | 11.40 | 11.70 | +0.55 | +5.02% | 1 | 1 | 127.73% |
| ITB240510C00100000 | 2024-05-10 2:47PM EDT | 100.00 | 8.35 | 8.40 | 8.70 | +2.05 | +32.54% | 1 | 1 | 99.22% |
| ITB240510C00101000 | 2024-05-02 9:43AM EDT | 101.00 | 4.13 | 7.40 | 7.70 | 0.00 | - | - | 1 | 89.45% |
| ITB240510C00103000 | 2024-05-07 12:16PM EDT | 103.00 | 5.60 | 5.40 | 5.80 | 0.00 | - | 3 | 1 | 52.34% |
| ITB240510C00103500 | 2024-05-08 3:10PM EDT | 103.50 | 3.40 | 4.80 | 5.20 | 0.00 | - | 4 | 0 | 64.84% |
| ITB240510C00104000 | 2024-05-10 3:49PM EDT | 104.00 | 4.55 | 4.40 | 4.70 | +0.81 | +21.66% | 20 | 24 | 59.96% |
| ITB240510C00104500 | 2024-05-03 1:22PM EDT | 104.50 | 3.60 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 54.88% |
| ITB240510C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 5.00 | 3.30 | 3.80 | 0.00 | - | 3 | 3 | 58.59% |
| ITB240510C00105500 | 2024-05-03 10:52AM EDT | 105.50 | 3.28 | 2.95 | 3.20 | 0.00 | - | 10 | 10 | 44.34% |
| ITB240510C00106000 | 2024-05-07 1:49PM EDT | 106.00 | 2.51 | 2.40 | 2.65 | 0.00 | - | 4 | 3 | 34.18% |
| ITB240510C00106500 | 2024-05-10 10:52AM EDT | 106.50 | 1.83 | 1.90 | 2.15 | +0.02 | +1.10% | 10 | 25 | 29.10% |
| ITB240510C00107000 | 2024-05-10 3:09PM EDT | 107.00 | 1.47 | 1.40 | 1.65 | +0.02 | +1.38% | 5 | 8 | 23.83% |
| ITB240510C00107500 | 2024-05-10 10:28AM EDT | 107.50 | 0.99 | 0.90 | 1.15 | -1.29 | -56.58% | 4 | 4 | 18.16% |
| ITB240510C00108000 | 2024-05-07 1:56PM EDT | 108.00 | 1.10 | 0.40 | 0.70 | 0.00 | - | 1 | 7 | 15.14% |
| ITB240510C00108500 | 2024-05-10 3:49PM EDT | 108.50 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 2 | 23 | 2.54% |
| ITB240510C00109000 | 2024-05-10 2:53PM EDT | 109.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 6 | 8.50% |
| ITB240510C00110000 | 2024-05-10 10:39AM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 20 | 19.14% |
| ITB240510C00110500 | 2024-05-07 1:45PM EDT | 110.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 28.91% |
| ITB240510C00111000 | 2024-05-08 9:52AM EDT | 111.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 33.99% |
| ITB240510C00111500 | 2024-05-06 2:56PM EDT | 111.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ITB240510C00112000 | 2024-05-06 11:14AM EDT | 112.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 43.56% |
| ITB240510C00112500 | 2024-05-06 10:05AM EDT | 112.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ITB240510C00114000 | 2024-04-22 11:27AM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ITB240510C00115000 | 2024-05-03 10:14AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 60.94% |
| ITB240510C00115500 | 2024-04-15 11:52AM EDT | 115.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 64.45% |
| ITB240510C00117000 | 2024-04-16 9:30AM EDT | 117.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 75.39% |
| ITB240510C00118000 | 2024-04-15 10:15AM EDT | 118.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 1 | 82.42% |
| ITB240510C00119000 | 2024-04-12 10:52AM EDT | 119.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 89.06% |
| ITB240510C00120000 | 2024-04-02 1:19PM EDT | 120.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 96.09% |
| ITB240510C00121000 | 2024-04-15 11:52AM EDT | 121.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 102.73% |
| ITB240510C00123000 | 2024-05-08 11:02AM EDT | 123.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 115.63% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 112.50% |
| ITB240510P00097000 | 2024-04-22 12:20PM EDT | 97.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 1 | 107.81% |
| ITB240510P00099000 | 2024-05-01 10:02AM EDT | 99.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 82.03% |
| ITB240510P00100000 | 2024-05-03 10:31AM EDT | 100.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 74.22% |
| ITB240510P00101000 | 2024-05-03 10:00AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 66.41% |
| ITB240510P00101500 | 2024-05-03 9:53AM EDT | 101.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 62.50% |
| ITB240510P00102000 | 2024-04-17 10:00AM EDT | 102.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | - | 1 | 65.63% |
| ITB240510P00102500 | 2024-05-07 10:55AM EDT | 102.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 61.33% |
| ITB240510P00103000 | 2024-05-03 9:37AM EDT | 103.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 2,520 | 57.03% |
| ITB240510P00103500 | 2024-05-06 10:23AM EDT | 103.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 52.73% |
| ITB240510P00104000 | 2024-05-03 3:53PM EDT | 104.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 56.25% |
| ITB240510P00104500 | 2024-05-03 1:22PM EDT | 104.50 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 44.14% |
| ITB240510P00105000 | 2024-05-08 12:32PM EDT | 105.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 21 | 28 | 46.48% |
| ITB240510P00105500 | 2024-05-10 10:21AM EDT | 105.50 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 1 | 3 | 41.41% |
| ITB240510P00106000 | 2024-05-08 12:11PM EDT | 106.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 20 | 23 | 36.13% |
| ITB240510P00106500 | 2024-05-10 9:30AM EDT | 106.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 16 | 25.78% |
| ITB240510P00107000 | 2024-05-09 3:06PM EDT | 107.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 20.90% |
| ITB240510P00107500 | 2024-05-08 11:04AM EDT | 107.50 | 1.08 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 15.82% |
| ITB240510P00108000 | 2024-05-10 10:15AM EDT | 108.00 | 0.20 | 0.00 | 0.05 | -0.20 | -50.00% | 1 | 27 | 10.25% |
| ITB240510P00108500 | 2024-05-07 1:36PM EDT | 108.50 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 5.86% |
| ITB240510P00109000 | 2024-05-09 3:06PM EDT | 109.00 | 0.83 | 0.35 | 0.55 | 0.00 | - | 10 | 10 | 12.50% |
| ITB240510P00110000 | 2024-05-06 9:55AM EDT | 110.00 | 2.06 | 1.35 | 1.60 | 0.00 | - | 10 | 9 | 28.52% |
| ITB240510P00110500 | 2024-05-06 10:12AM EDT | 110.50 | 2.31 | 1.85 | 2.15 | 0.00 | - | 2 | 2 | 37.70% |
| ITB240510P00111000 | 2024-04-02 1:20PM EDT | 111.00 | 3.60 | 5.50 | 5.80 | 0.00 | - | 32 | 16 | 188.87% |
| ITB240510P00115000 | 2024-04-02 1:00PM EDT | 115.00 | 5.97 | 9.30 | 9.70 | 0.00 | - | 3 | 2 | 245.22% |
| ITB240510P00116000 | 2024-04-02 1:20PM EDT | 116.00 | 6.73 | 10.20 | 10.70 | 0.00 | - | 32 | 0 | 257.03% |
© 2024 Yahoo. Todos los derechos reservados.