Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.615,24 -703,19 (-1,17%)
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 comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503C00080000 | 2024-04-10 10:32AM EDT | 80.00 | 28.12 | 25.50 | 25.90 | 0.00 | - | - | 2 | 89.84% |
| ITB240503C00090000 | 2024-04-19 12:45PM EDT | 90.00 | 12.85 | 15.60 | 15.90 | 0.00 | - | 7 | 8 | 61.91% |
| ITB240503C00100000 | 2024-04-17 11:11AM EDT | 100.00 | 4.85 | 5.80 | 6.10 | 0.00 | - | 1 | 2 | 39.06% |
| ITB240503C00103000 | 2024-04-22 10:35AM EDT | 103.00 | 1.90 | 3.20 | 3.50 | 0.00 | - | 1 | 8 | 32.72% |
| ITB240503C00104000 | 2024-04-26 12:16PM EDT | 104.00 | 2.86 | 2.55 | 2.75 | +1.12 | +64.37% | 6 | 19 | 31.20% |
| ITB240503C00105000 | 2024-04-26 10:14AM EDT | 105.00 | 2.78 | 1.85 | 2.10 | +1.48 | +113.85% | 1 | 12 | 30.18% |
| ITB240503C00106000 | 2024-04-26 3:41PM EDT | 106.00 | 1.41 | 1.30 | 1.50 | +0.69 | +95.83% | 15 | 265 | 28.57% |
| ITB240503C00107000 | 2024-04-26 3:58PM EDT | 107.00 | 0.98 | 0.95 | 1.05 | +0.68 | +226.67% | 8 | 16 | 27.88% |
| ITB240503C00108000 | 2024-04-26 3:54PM EDT | 108.00 | 0.66 | 0.60 | 0.70 | +0.16 | +32.00% | 3 | 12 | 27.27% |
| ITB240503C00109000 | 2024-04-26 10:14AM EDT | 109.00 | 0.77 | 0.35 | 0.45 | +0.05 | +6.94% | 1 | 18 | 26.91% |
| ITB240503C00109500 | 2024-04-11 12:12PM EDT | 109.50 | 2.15 | 0.30 | 0.40 | 0.00 | - | - | 14 | 27.98% |
| ITB240503C00110000 | 2024-04-23 3:51PM EDT | 110.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 50 | 88 | 27.34% |
| ITB240503C00111000 | 2024-04-22 3:14PM EDT | 111.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 68 | 27.93% |
| ITB240503C00111500 | 2024-04-18 11:29AM EDT | 111.50 | 0.45 | 0.10 | 0.15 | 0.00 | - | 10 | 10 | 27.64% |
| ITB240503C00112000 | 2024-04-24 9:49AM EDT | 112.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 5 | 17 | 26.76% |
| ITB240503C00114000 | 2024-04-11 3:50PM EDT | 114.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 20 | 33.01% |
| ITB240503C00115000 | 2024-04-04 2:08PM EDT | 115.00 | 1.94 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 35.94% |
| ITB240503C00116000 | 2024-04-22 3:14PM EDT | 116.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 38.87% |
| ITB240503C00117000 | 2024-04-10 11:59AM EDT | 117.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 3 | 1 | 41.80% |
| ITB240503C00120000 | 2024-04-23 3:39PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 50.00% |
| ITB240503C00121000 | 2024-04-03 10:38AM EDT | 121.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 52.54% |
| ITB240503C00123000 | 2024-04-10 2:58PM EDT | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 51.76% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503P00096500 | 2024-04-12 10:41AM EDT | 96.50 | 0.45 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 38.67% |
| ITB240503P00098000 | 2024-04-26 2:06PM EDT | 98.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 5 | 4 | 33.20% |
| ITB240503P00099000 | 2024-04-26 1:30PM EDT | 99.00 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 17 | 7 | 32.32% |
| ITB240503P00100000 | 2024-04-25 2:30PM EDT | 100.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 72 | 67 | 32.57% |
| ITB240503P00101500 | 2024-04-18 11:56AM EDT | 101.50 | 0.32 | 0.30 | 0.40 | -0.78 | -70.91% | 1 | 1 | 30.47% |
| ITB240503P00102000 | 2024-04-26 1:44PM EDT | 102.00 | 0.38 | 0.35 | 0.45 | -0.82 | -68.33% | 4 | 7 | 29.30% |
| ITB240503P00103000 | 2024-04-26 1:34PM EDT | 103.00 | 0.52 | 0.55 | 0.65 | -0.98 | -65.33% | 2 | 7 | 28.57% |
| ITB240503P00104000 | 2024-04-26 3:47PM EDT | 104.00 | 0.89 | 0.80 | 0.95 | -1.08 | -54.82% | 10 | 802 | 28.42% |
| ITB240503P00105000 | 2024-04-26 10:15AM EDT | 105.00 | 1.10 | 1.15 | 1.30 | -1.85 | -62.71% | 2 | 313 | 27.56% |
| ITB240503P00106000 | 2024-04-26 2:03PM EDT | 106.00 | 1.60 | 1.60 | 1.75 | -0.40 | -20.00% | 12 | 13 | 26.83% |
| ITB240503P00107000 | 2024-04-25 12:53PM EDT | 107.00 | 3.84 | 2.15 | 2.30 | 0.00 | - | 1 | 5 | 26.07% |
| ITB240503P00107500 | 2024-04-17 12:00PM EDT | 107.50 | 5.00 | 2.45 | 2.70 | 0.00 | - | - | 1 | 27.32% |
| ITB240503P00108000 | 2024-04-18 3:10PM EDT | 108.00 | 5.15 | 2.80 | 3.10 | 0.00 | - | 1 | 1 | 28.27% |
| ITB240503P00108500 | 2024-04-18 9:30AM EDT | 108.50 | 4.13 | 3.10 | 3.40 | 0.00 | - | - | 2 | 26.76% |
| ITB240503P00109500 | 2024-04-22 1:14PM EDT | 109.50 | 6.65 | 3.90 | 4.20 | 0.00 | - | 1 | 2 | 26.66% |
| ITB240503P00110000 | 2024-04-22 1:11PM EDT | 110.00 | 7.16 | 4.40 | 4.60 | 0.00 | - | 1 | 1 | 25.83% |
| ITB240503P00110500 | 2024-04-22 1:09PM EDT | 110.50 | 7.66 | 4.80 | 5.10 | 0.00 | - | 1 | 8 | 27.83% |
| ITB240503P00111000 | 2024-04-10 10:07AM EDT | 111.00 | 4.66 | 5.30 | 5.70 | 0.00 | - | 1 | 1 | 32.91% |
| ITB240503P00112000 | 2024-04-05 11:33AM EDT | 112.00 | 3.40 | 6.20 | 6.60 | 0.00 | - | 1 | 1 | 33.50% |
| ITB240503P00113000 | 2024-04-10 10:07AM EDT | 113.00 | 6.02 | 7.20 | 7.60 | 0.00 | - | 1 | 0 | 37.11% |
| ITB240503P00115000 | 2024-04-15 3:37PM EDT | 115.00 | 9.58 | 9.20 | 9.60 | 0.00 | - | 1 | 0 | 43.95% |
© 2024 Yahoo. Todos los derechos reservados.