Mercados españoles abiertos en 6 hrs 40 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.871,89 +319,73 (+0,85%) Dólar/Euro
1,0705 +0,0001 (+0,01%) Petróleo Brent
88,49 +0,07 (+0,08%) Bitcoin EUR
62.217,47 -235,27 (-0,38%)
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 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 | 11.80 | 12.20 | 0.00 | - | 1 | 1 | 50.00% |
| 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 | 7.90 | 8.30 | 0.00 | - | 1 | 0 | 52.93% |
| ITB240426C00100000 | 2024-03-21 3:51PM EDT | 100.00 | 14.95 | 3.00 | 3.20 | 0.00 | - | - | 8 | 0.00% |
| ITB240426C00102000 | 2024-04-22 9:39AM EDT | 102.00 | 1.77 | 4.10 | 6.40 | 0.00 | - | 5 | 103 | 74.80% |
| ITB240426C00102500 | 2024-04-22 2:23PM EDT | 102.50 | 2.15 | 3.60 | 4.00 | 0.00 | - | 8 | 2 | 45.51% |
| ITB240426C00103000 | 2024-04-23 3:37PM EDT | 103.00 | 3.24 | 3.20 | 3.40 | +1.94 | +149.23% | 5 | 21 | 37.89% |
| ITB240426C00103500 | 2024-04-19 2:07PM EDT | 103.50 | 1.20 | 2.80 | 3.10 | 0.00 | - | 3 | 3 | 40.72% |
| ITB240426C00104000 | 2024-04-23 3:09PM EDT | 104.00 | 2.50 | 2.40 | 2.65 | +1.70 | +212.50% | 2 | 4 | 37.84% |
| ITB240426C00104500 | 2024-04-23 10:46AM EDT | 104.50 | 1.58 | 2.05 | 2.30 | +0.63 | +66.32% | 3 | 4 | 37.55% |
| ITB240426C00105000 | 2024-04-23 2:59PM EDT | 105.00 | 1.87 | 1.70 | 1.90 | +1.02 | +120.00% | 7 | 300 | 35.25% |
| ITB240426C00105500 | 2024-04-23 3:58PM EDT | 105.50 | 1.51 | 1.35 | 1.60 | +0.90 | +147.54% | 100 | 3 | 34.96% |
| ITB240426C00106000 | 2024-04-23 3:02PM EDT | 106.00 | 1.19 | 1.10 | 2.10 | +0.79 | +197.50% | 2 | 5 | 54.83% |
| ITB240426C00106500 | 2024-04-22 12:17PM EDT | 106.50 | 0.25 | 0.90 | 1.05 | 0.00 | - | 1 | 25 | 33.50% |
| ITB240426C00107000 | 2024-04-23 12:27PM EDT | 107.00 | 0.75 | 0.70 | 0.90 | +0.50 | +200.00% | 2 | 19 | 34.86% |
| ITB240426C00107500 | 2024-04-04 2:28PM EDT | 107.50 | 5.10 | 0.55 | 0.65 | 0.00 | - | 1 | 51 | 32.72% |
| ITB240426C00108000 | 2024-04-23 3:02PM EDT | 108.00 | 0.47 | 0.40 | 0.50 | -0.23 | -32.86% | 1 | 63 | 32.47% |
| ITB240426C00108500 | 2024-04-17 10:51AM EDT | 108.50 | 0.38 | 0.30 | 0.40 | 0.00 | - | 1 | 168 | 33.01% |
| ITB240426C00109000 | 2024-04-23 11:50AM EDT | 109.00 | 0.22 | 0.20 | 0.30 | -1.88 | -89.52% | 2 | 2 | 32.91% |
| ITB240426C00109500 | 2024-04-23 2:31PM EDT | 109.50 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 1 | 53 | 34.08% |
| ITB240426C00110000 | 2024-04-18 2:34PM EDT | 110.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 2 | 39 | 32.03% |
| ITB240426C00110500 | 2024-04-15 1:44PM EDT | 110.50 | 0.82 | 0.05 | 0.10 | 0.00 | - | 2 | 6 | 31.54% |
| ITB240426C00111000 | 2024-04-16 9:45AM EDT | 111.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 34 | 58.11% |
| ITB240426C00111500 | 2024-04-19 10:00AM EDT | 111.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 101 | 77.39% |
| ITB240426C00112000 | 2024-04-12 1:43PM EDT | 112.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 44 | 203 | 60.74% |
| ITB240426C00113000 | 2024-04-15 3:51PM EDT | 113.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 43.95% |
| ITB240426C00114000 | 2024-04-23 2:31PM EDT | 114.00 | 0.04 | 0.00 | 0.10 | -0.44 | -91.67% | 1 | 33 | 48.63% |
| ITB240426C00115000 | 2024-04-15 9:49AM EDT | 115.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 53.32% |
| ITB240426C00116000 | 2024-04-18 11:10AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 51.17% |
| ITB240426C00117000 | 2024-04-11 2:58PM EDT | 117.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 55.08% |
| ITB240426C00118000 | 2024-04-17 9:52AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 58.98% |
| ITB240426C00119000 | 2024-04-02 2:50PM EDT | 119.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 62.89% |
| ITB240426C00120000 | 2024-04-15 9:54AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 66.80% |
| ITB240426C00121000 | 2024-04-12 9:30AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 70.31% |
| ITB240426C00123000 | 2024-04-04 11:42AM EDT | 123.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 77.73% |
| ITB240426C00124000 | 2024-04-02 2:50PM EDT | 124.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 81.25% |
| ITB240426C00135000 | 2024-04-16 12:09PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 16 | 107.81% |
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 | 0.10 | 0.00 | - | 150 | 158 | 60.94% |
| ITB240426P00096000 | 2024-04-22 10:25AM EDT | 96.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 301 | 56.25% |
| ITB240426P00096500 | 2024-04-15 10:20AM EDT | 96.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 8 | 53.52% |
| ITB240426P00097000 | 2024-04-22 10:25AM EDT | 97.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 51.17% |
| ITB240426P00098000 | 2024-04-22 1:54PM EDT | 98.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 26 | 21 | 52.34% |
| ITB240426P00099000 | 2024-04-23 2:31PM EDT | 99.00 | 0.04 | 0.00 | 0.10 | -0.50 | -92.59% | 1 | 30 | 46.88% |
| ITB240426P00100000 | 2024-04-19 3:35PM EDT | 100.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 5 | 56 | 41.41% |
| ITB240426P00101000 | 2024-04-23 3:00PM EDT | 101.00 | 0.10 | 0.05 | 0.10 | -1.00 | -90.91% | 1 | 8 | 35.74% |
| ITB240426P00102000 | 2024-04-23 11:53AM EDT | 102.00 | 0.20 | 0.15 | 0.20 | -0.65 | -76.47% | 23 | 155 | 36.04% |
| ITB240426P00102500 | 2024-04-22 1:34PM EDT | 102.50 | 1.06 | 0.15 | 0.25 | 0.00 | - | 11 | 8 | 35.16% |
| ITB240426P00103000 | 2024-04-23 3:00PM EDT | 103.00 | 0.27 | 0.20 | 0.30 | -1.53 | -85.00% | 31 | 13 | 33.79% |
| ITB240426P00103500 | 2024-04-23 2:31PM EDT | 103.50 | 0.36 | 0.30 | 0.40 | -1.96 | -84.48% | 2 | 0 | 33.74% |
| ITB240426P00104000 | 2024-04-23 3:00PM EDT | 104.00 | 0.44 | 0.40 | 0.50 | -0.86 | -66.15% | 2 | 55 | 33.01% |
| ITB240426P00105000 | 2024-04-23 3:09PM EDT | 105.00 | 0.80 | 0.65 | 0.80 | -2.53 | -75.98% | 2 | 3,000 | 32.32% |
| ITB240426P00105500 | 2024-04-23 1:30PM EDT | 105.50 | 1.05 | 0.80 | 1.00 | -2.55 | -70.83% | 6 | 33 | 32.23% |
| ITB240426P00106000 | 2024-04-23 3:00PM EDT | 106.00 | 1.06 | 1.05 | 1.20 | -1.89 | -64.07% | 41 | 99 | 31.25% |
| ITB240426P00106500 | 2024-04-23 2:21PM EDT | 106.50 | 1.42 | 1.30 | 1.50 | -1.69 | -54.34% | 6 | 71 | 32.03% |
| ITB240426P00107000 | 2024-04-23 10:31AM EDT | 107.00 | 2.08 | 1.50 | 1.75 | -3.10 | -59.85% | 20 | 115 | 30.66% |
| ITB240426P00107500 | 2024-04-16 9:36AM EDT | 107.50 | 4.40 | 1.85 | 2.10 | 0.00 | - | 1 | 72 | 31.10% |
| ITB240426P00108000 | 2024-04-18 3:37PM EDT | 108.00 | 4.85 | 2.20 | 2.50 | 0.00 | - | 1 | 15 | 32.32% |
| ITB240426P00108500 | 2024-04-16 9:33AM EDT | 108.50 | 5.32 | 2.65 | 2.90 | 0.00 | - | 3 | 4 | 32.86% |
| ITB240426P00109000 | 2024-04-22 9:38AM EDT | 109.00 | 6.80 | 3.10 | 3.30 | 0.00 | - | 1 | 58 | 32.72% |
| ITB240426P00109500 | 2024-04-23 3:51PM EDT | 109.50 | 3.60 | 3.50 | 3.80 | -2.78 | -43.57% | 6 | 6 | 36.04% |
| ITB240426P00110000 | 2024-04-22 1:30PM EDT | 110.00 | 6.80 | 4.00 | 4.20 | 0.00 | - | 1 | 55 | 34.47% |
| ITB240426P00110500 | 2024-04-22 2:49PM EDT | 110.50 | 6.95 | 4.40 | 4.70 | 0.00 | - | 2 | 7 | 37.40% |
| ITB240426P00111000 | 2024-04-18 1:38PM EDT | 111.00 | 7.67 | 4.90 | 5.20 | 0.00 | - | 1 | 5 | 40.33% |
| ITB240426P00111500 | 2024-04-01 10:01AM EDT | 111.50 | 1.15 | 5.40 | 5.70 | 0.00 | - | 16 | 37 | 43.07% |
| ITB240426P00112000 | 2024-04-17 2:47PM EDT | 112.00 | 6.70 | 5.90 | 6.20 | -1.50 | -18.29% | 14 | 35 | 45.90% |
| ITB240426P00114000 | 2024-04-17 2:30PM EDT | 114.00 | 10.60 | 7.80 | 8.30 | 0.00 | - | 180 | 0 | 62.60% |
| ITB240426P00116000 | 2024-04-10 11:13AM EDT | 116.00 | 8.30 | 9.90 | 10.20 | 0.00 | - | 1 | 0 | 50.39% |
| ITB240426P00117000 | 2024-04-05 10:55AM EDT | 117.00 | 6.35 | 10.80 | 11.30 | 0.00 | - | 2 | 0 | 54.30% |
| ITB240426P00118000 | 2024-04-10 3:51PM EDT | 118.00 | 11.38 | 11.90 | 12.20 | 0.00 | - | 1 | 0 | 58.20% |
| ITB240426P00121000 | 2024-04-01 9:44AM EDT | 121.00 | 6.00 | 14.90 | 15.20 | 0.00 | - | - | 0 | 69.14% |
© 2024 Yahoo. Todos los derechos reservados.