Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,88 -1,00 (-1,19%) Oro
2.369,80 +29,50 (+1,26%) Bitcoin EUR
56.399,21 -1.543,97 (-2,66%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM 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 | 148.83% |
| ITB240510C00096000 | 2024-05-10 2:25PM EDT | 96.00 | 12.36 | 12.40 | 12.70 | +1.96 | +18.85% | 1 | 1 | 139.06% |
| ITB240510C00097000 | 2024-05-03 2:59PM EDT | 97.00 | 11.50 | 11.40 | 11.70 | +0.55 | +5.02% | 1 | 1 | 129.69% |
| ITB240510C00100000 | 2024-05-10 2:47PM EDT | 100.00 | 8.35 | 8.40 | 8.70 | +2.05 | +32.54% | 1 | 1 | 100.59% |
| ITB240510C00101000 | 2024-05-02 9:43AM EDT | 101.00 | 4.13 | 7.40 | 7.70 | 0.00 | - | - | 1 | 90.82% |
| ITB240510C00103000 | 2024-05-07 12:16PM EDT | 103.00 | 5.60 | 5.40 | 5.80 | 0.00 | - | 3 | 1 | 54.69% |
| ITB240510C00103500 | 2024-05-08 3:10PM EDT | 103.50 | 3.40 | 4.80 | 5.20 | 0.00 | - | 4 | 0 | 66.02% |
| ITB240510C00104000 | 2024-05-10 3:49PM EDT | 104.00 | 4.55 | 4.40 | 4.70 | +0.81 | +21.66% | 20 | 24 | 60.94% |
| ITB240510C00104500 | 2024-05-03 1:22PM EDT | 104.50 | 3.60 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 55.86% |
| ITB240510C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 5.00 | 3.30 | 3.80 | 0.00 | - | 3 | 3 | 59.38% |
| ITB240510C00105500 | 2024-05-03 10:52AM EDT | 105.50 | 3.28 | 2.95 | 3.20 | 0.00 | - | 10 | 10 | 45.31% |
| ITB240510C00106000 | 2024-05-07 1:49PM EDT | 106.00 | 2.51 | 2.40 | 2.65 | 0.00 | - | 4 | 3 | 35.16% |
| ITB240510C00106500 | 2024-05-10 10:52AM EDT | 106.50 | 1.83 | 1.85 | 2.25 | +0.02 | +1.10% | 10 | 25 | 37.89% |
| ITB240510C00107000 | 2024-05-10 3:09PM EDT | 107.00 | 1.47 | 1.40 | 1.65 | +0.02 | +1.38% | 5 | 8 | 24.61% |
| ITB240510C00107500 | 2024-05-10 10:00AM EDT | 107.50 | 0.99 | 0.90 | 1.15 | -1.29 | -56.58% | 4 | 4 | 18.85% |
| ITB240510C00108000 | 2024-05-07 1:56PM EDT | 108.00 | 1.10 | 0.35 | 0.75 | 0.00 | - | 1 | 7 | 18.16% |
| ITB240510C00108500 | 2024-05-10 3:49PM EDT | 108.50 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 2 | 23 | 2.93% |
| ITB240510C00109000 | 2024-05-10 2:53PM EDT | 109.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 6 | 8.59% |
| ITB240510C00110000 | 2024-05-09 3:56PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 20 | 19.34% |
| ITB240510C00110500 | 2024-05-07 1:45PM EDT | 110.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 29.10% |
| ITB240510C00111000 | 2024-05-08 9:52AM EDT | 111.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 34.18% |
| 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 | 43.75% |
| 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 | 64.84% |
| 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 | 82.81% |
| ITB240510C00119000 | 2024-04-12 10:52AM EDT | 119.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 89.45% |
| 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 | 46.29% |
| ITB240510P00105500 | 2024-05-06 2:26PM EDT | 105.50 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 1 | 3 | 41.21% |
| 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 | 20.70% |
| ITB240510P00107500 | 2024-05-08 11:04AM EDT | 107.50 | 1.08 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 15.63% |
| ITB240510P00108000 | 2024-05-09 2:31PM EDT | 108.00 | 0.20 | 0.00 | 0.05 | -0.20 | -50.00% | 1 | 27 | 10.16% |
| ITB240510P00108500 | 2024-05-07 1:36PM EDT | 108.50 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 5.67% |
| ITB240510P00109000 | 2024-05-09 3:06PM EDT | 109.00 | 0.83 | 0.35 | 0.55 | 0.00 | - | 10 | 10 | 12.11% |
| ITB240510P00110000 | 2024-05-06 9:55AM EDT | 110.00 | 2.06 | 1.35 | 1.60 | 0.00 | - | 10 | 9 | 27.93% |
| ITB240510P00110500 | 2024-05-06 10:12AM EDT | 110.50 | 2.31 | 1.85 | 2.05 | 0.00 | - | 2 | 2 | 29.88% |
| ITB240510P00111000 | 2024-04-02 1:20PM EDT | 111.00 | 3.60 | 5.50 | 5.80 | 0.00 | - | 32 | 16 | 188.57% |
| ITB240510P00115000 | 2024-04-02 1:00PM EDT | 115.00 | 5.97 | 9.30 | 9.70 | 0.00 | - | 3 | 2 | 244.92% |
| ITB240510P00116000 | 2024-04-02 1:20PM EDT | 116.00 | 6.73 | 10.20 | 10.70 | 0.00 | - | 32 | 0 | 256.74% |
© 2024 Yahoo. Todos los derechos reservados.