Mercados españoles cerrados en 1 hr 42 mins

iShares U.S. Home Construction ETF (ITB)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
115,57+1,03 (+0,90%)
A partir del 10:48AM EDT. Mercado abierto.
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 EDT90.0017.2325.2025.600.00-90200.00%
ITB240328C000940002024-03-18 2:39PM EDT94.0014.5021.2021.600.00-11168.75%
ITB240328C000965002024-03-21 12:57PM EDT96.5018.3018.7019.200.00-11186.72%
ITB240328C000990002024-03-27 11:43AM EDT99.0015.1716.3016.600.00-20131.25%
ITB240328C001000002024-03-01 2:41PM EDT100.009.4015.2015.600.00-204123.44%
ITB240328C001020002024-03-22 9:56AM EDT102.0011.9013.3013.600.00-1023108.59%
ITB240328C001025002024-03-28 10:27AM EDT102.5012.7012.7013.10+1.51+13.49%44104.69%
ITB240328C001030002024-03-25 9:30AM EDT103.0010.9012.2012.500.00-250.00%
ITB240328C001040002024-03-27 11:43AM EDT104.0010.1311.2011.600.00-2093.75%
ITB240328C001045002024-03-25 9:58AM EDT104.509.7210.6011.000.00-1000.00%
ITB240328C001050002024-03-08 12:29PM EDT105.006.5710.3010.600.00-1286.72%
ITB240328C001055002024-03-08 12:29PM EDT105.506.149.7010.100.00-1182.81%
ITB240328C001060002024-03-14 10:39AM EDT106.003.259.209.700.00-11101.95%
ITB240328C001070002024-03-01 12:58PM EDT107.004.178.208.600.00-9071.88%
ITB240328C001080002024-03-21 1:27PM EDT108.007.107.307.60+0.35+5.19%1964.06%
ITB240328C001090002024-03-26 3:50PM EDT109.003.976.306.600.00-111457.03%
ITB240328C001100002024-03-27 3:54PM EDT110.004.495.305.600.00-11949.22%
ITB240328C001110002024-03-27 11:58AM EDT111.003.174.204.600.00-110641.41%
ITB240328C001120002024-03-27 2:06PM EDT112.001.943.203.600.00-235033.99%
ITB240328C001130002024-03-27 3:54PM EDT113.001.582.302.600.00-94925.78%
ITB240328C001140002024-03-27 3:39PM EDT114.000.651.301.650.00-61222.46%
ITB240328C001150002024-03-28 10:29AM EDT115.000.610.450.65+0.41+683.33%22111.52%
ITB240328C001160002024-03-27 3:39PM EDT116.000.100.050.200.00-103815.63%
ITB240328C001170002024-03-21 10:04AM EDT117.000.300.000.050.00-2023518.16%
ITB240328C001190002024-03-25 12:43PM EDT119.000.050.000.100.00-2341.02%
ITB240328C001200002024-03-21 11:12AM EDT120.000.150.000.100.00--049.61%
ITB240328C001210002024-03-21 12:37PM EDT121.000.100.000.100.00--150.00%
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 EDT94.000.150.000.100.00-11180.47%
ITB240328P000950002024-03-04 3:29PM EDT95.000.160.000.100.00-115172.66%
ITB240328P000960002024-03-04 11:03AM EDT96.000.150.000.100.00-17164.06%
ITB240328P000970002024-02-21 3:25PM EDT97.001.300.000.100.00-26156.25%
ITB240328P000975002024-02-12 3:19PM EDT97.501.100.050.150.00--1169.53%
ITB240328P000980002024-02-12 3:18PM EDT98.001.150.050.150.00-21165.23%
ITB240328P000985002024-02-13 3:59PM EDT98.502.350.200.300.00--13191.21%
ITB240328P000990002024-02-12 3:19PM EDT99.001.400.100.150.00--1162.89%
ITB240328P000995002024-03-18 11:40AM EDT99.500.170.000.100.00-5454136.72%
ITB240328P001000002024-03-21 2:45PM EDT100.000.100.000.100.00-12,021132.81%
ITB240328P001010002024-03-08 2:41PM EDT101.000.400.000.100.00-1011124.61%
ITB240328P001015002024-03-18 11:40AM EDT101.500.290.000.100.00-5455120.31%
ITB240328P001020002024-02-12 3:18PM EDT102.002.200.200.300.00--1157.03%
ITB240328P001025002024-03-19 11:20AM EDT102.500.290.000.100.00-1011112.50%
ITB240328P001030002024-03-07 12:39PM EDT103.000.550.000.100.00-171108.59%
ITB240328P001035002024-03-18 3:58PM EDT103.500.550.000.100.00-911104.69%
ITB240328P001040002024-03-20 12:54PM EDT104.000.250.000.100.00-20125100.78%
ITB240328P001045002024-03-12 12:05PM EDT104.500.700.000.050.00-111287.50%
ITB240328P001050002024-03-21 10:39AM EDT105.000.050.000.100.00-102,01192.97%
ITB240328P001055002024-03-18 11:06AM EDT105.500.990.000.100.00-6189.06%
ITB240328P001060002024-03-21 9:30AM EDT106.000.100.000.050.00-62876.56%
ITB240328P001070002024-03-21 10:24AM EDT107.000.070.000.100.00-102977.34%
ITB240328P001080002024-03-27 11:04AM EDT108.000.050.000.100.00-121769.53%
ITB240328P001090002024-03-22 10:58AM EDT109.000.150.000.100.00-34461.72%
ITB240328P001100002024-03-22 2:20PM EDT110.000.150.000.050.00-11712353.52%
ITB240328P001110002024-03-26 2:36PM EDT111.000.120.000.100.00-121552.73%
ITB240328P001120002024-03-27 2:17PM EDT112.000.100.000.100.00-117843.56%
ITB240328P001130002024-03-27 9:46AM EDT113.000.500.000.100.00-13133.99%
ITB240328P001140002024-03-28 9:30AM EDT114.000.250.000.10-0.40-61.54%23323.83%
ITB240328P001150002024-03-26 11:56AM EDT115.000.270.150.25-1.48-84.57%51020.02%
ITB240328P001170002024-03-07 12:19PM EDT117.006.801.351.800.00--037.50%