Mercados españoles abiertos en 6 hrs 22 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
37.676,27 -285,53 (-0,75%) Dólar/Euro
1,0670 -0,0005 (-0,04%) Petróleo Brent
87,40 +0,11 (+0,13%) Bitcoin EUR
57.244,55 -2.501,91 (-4,19%)
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: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240419C00040000 | 2024-02-20 11:26AM EDT | 40.00 | 61.88 | 73.90 | 74.50 | 0.00 | - | 1 | 0 | 1,855.27% |
| ITB240419C00045000 | 2024-03-13 1:32PM EDT | 45.00 | 66.70 | 62.00 | 62.50 | 0.00 | - | 1 | 0 | 1,106.64% |
| ITB240419C00050000 | 2024-03-11 1:46PM EDT | 50.00 | 58.52 | 56.30 | 56.80 | 0.00 | - | 2 | 1 | 931.25% |
| ITB240419C00055000 | 2024-03-01 4:49PM EDT | 55.00 | 54.74 | 60.70 | 61.20 | 0.00 | - | 2 | 4 | 1,453.91% |
| ITB240419C00060000 | 2024-04-16 3:45PM EDT | 60.00 | 43.90 | 42.70 | 43.30 | 0.00 | - | 2 | 48 | 318.75% |
| ITB240419C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 42.25 | 37.70 | 38.20 | 0.00 | - | 30 | 170 | 237.50% |
| ITB240419C00070000 | 2024-04-03 3:56PM EDT | 70.00 | 41.99 | 32.70 | 33.20 | 0.00 | - | 90 | 35 | 203.13% |
| ITB240419C00075000 | 2024-04-16 1:21PM EDT | 75.00 | 29.22 | 27.70 | 28.20 | 0.00 | - | 1 | 37 | 168.75% |
| ITB240419C00076000 | 2024-04-08 10:52AM EDT | 76.00 | 35.75 | 26.70 | 27.30 | 0.00 | - | 8 | 42 | 190.63% |
| ITB240419C00077000 | 2024-04-12 10:05AM EDT | 77.00 | 29.69 | 25.60 | 26.20 | 0.00 | - | 50 | 84 | 229.49% |
| ITB240419C00078000 | 2024-04-16 9:30AM EDT | 78.00 | 26.28 | 24.70 | 25.30 | 0.00 | - | 1 | 17 | 175.78% |
| ITB240419C00079000 | 2023-12-19 10:56AM EDT | 79.00 | 23.70 | 22.80 | 23.30 | 0.00 | - | 1 | 22 | 0.00% |
| ITB240419C00080000 | 2024-04-02 1:04PM EDT | 80.00 | 30.70 | 22.80 | 23.10 | 0.00 | - | 54 | 66 | 137.50% |
| ITB240419C00081000 | 2024-04-10 10:32AM EDT | 81.00 | 27.02 | 21.70 | 22.10 | 0.00 | - | 2 | 29 | 179.30% |
| ITB240419C00082000 | 2024-04-02 1:26PM EDT | 82.00 | 28.70 | 20.70 | 21.10 | 0.00 | - | 30 | 106 | 171.48% |
| ITB240419C00083000 | 2024-04-17 11:01AM EDT | 83.00 | 20.51 | 19.70 | 20.10 | -3.69 | -15.25% | 1 | 62 | 163.67% |
| ITB240419C00084000 | 2024-02-21 10:30AM EDT | 84.00 | 20.43 | 29.80 | 30.40 | 0.00 | - | 1 | 11 | 704.69% |
| ITB240419C00085000 | 2024-04-03 12:34PM EDT | 85.00 | 27.22 | 17.70 | 18.30 | 0.00 | - | 5 | 28 | 127.73% |
| ITB240419C00086000 | 2024-04-17 11:01AM EDT | 86.00 | 17.49 | 16.80 | 17.20 | +2.79 | +18.98% | 1 | 7 | 121.09% |
| ITB240419C00087000 | 2024-03-12 9:56AM EDT | 87.00 | 22.20 | 20.00 | 20.30 | 0.00 | - | 35 | 16 | 368.60% |
| ITB240419C00088000 | 2024-01-26 10:30AM EDT | 88.00 | 13.12 | 18.20 | 18.60 | 0.00 | - | 1 | 3 | 322.07% |
| ITB240419C00089000 | 2024-04-16 11:57AM EDT | 89.00 | 15.03 | 13.70 | 14.20 | 0.00 | - | 2 | 35 | 84.38% |
| ITB240419C00090000 | 2024-04-17 9:59AM EDT | 90.00 | 14.40 | 12.70 | 13.30 | -3.40 | -19.10% | 1 | 85 | 94.53% |
| ITB240419C00091000 | 2024-04-10 1:04PM EDT | 91.00 | 16.40 | 11.70 | 12.20 | 0.00 | - | 1 | 41 | 72.66% |
| ITB240419C00092000 | 2024-03-14 9:31AM EDT | 92.00 | 18.33 | 15.10 | 17.00 | 0.00 | - | 1 | 6 | 335.16% |
| ITB240419C00093000 | 2024-04-12 9:55AM EDT | 93.00 | 13.95 | 9.80 | 10.20 | 0.00 | - | 3 | 43 | 74.61% |
| ITB240419C00094000 | 2024-04-10 1:02PM EDT | 94.00 | 13.70 | 8.80 | 9.30 | 0.00 | - | 1 | 47 | 75.39% |
| ITB240419C00095000 | 2024-04-17 12:37PM EDT | 95.00 | 8.15 | 7.70 | 8.20 | -3.85 | -32.08% | 1 | 174 | 50.00% |
| ITB240419C00096000 | 2024-03-14 3:16PM EDT | 96.00 | 11.80 | 11.20 | 11.60 | 0.00 | - | 6 | 50 | 253.32% |
| ITB240419C00097000 | 2024-03-21 10:46AM EDT | 97.00 | 17.95 | 5.90 | 6.20 | 0.00 | - | 1 | 86 | 53.91% |
| ITB240419C00098000 | 2024-03-07 12:51PM EDT | 98.00 | 13.66 | 13.90 | 14.30 | 0.00 | - | 1 | 47 | 387.89% |
| ITB240419C00099000 | 2024-04-15 1:30PM EDT | 99.00 | 7.11 | 4.00 | 4.30 | 0.00 | - | 1 | 177 | 54.88% |
| ITB240419C00100000 | 2024-04-17 12:59PM EDT | 100.00 | 3.34 | 3.20 | 3.50 | -3.66 | -52.29% | 76 | 1,022 | 54.49% |
| ITB240419C00102000 | 2024-04-16 10:20AM EDT | 102.00 | 2.56 | 1.75 | 1.90 | 0.00 | - | 1 | 0 | 45.80% |
| ITB240419C00105000 | 2024-04-17 3:10PM EDT | 105.00 | 0.45 | 0.45 | 0.55 | -0.60 | -57.14% | 2,506 | 1,161 | 43.56% |
| ITB240419C00106000 | 2024-04-16 12:07PM EDT | 106.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 18 | 75 | 44.43% |
| ITB240419C00107000 | 2024-04-17 2:02PM EDT | 107.00 | 0.25 | 0.10 | 0.20 | -0.20 | -44.44% | 2 | 90 | 44.34% |
| ITB240419C00108000 | 2024-04-15 1:38PM EDT | 108.00 | 0.84 | 0.05 | 0.15 | 0.00 | - | 10 | 300 | 47.85% |
| ITB240419C00109000 | 2024-04-17 1:29PM EDT | 109.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 3 | 40 | 49.61% |
| ITB240419C00110000 | 2024-04-16 3:52PM EDT | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 9 | 803 | 55.86% |
| ITB240419C00111000 | 2024-04-16 11:52AM EDT | 111.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 317 | 54.30% |
| ITB240419C00112000 | 2024-04-16 10:20AM EDT | 112.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 488 | 59.38% |
| ITB240419C00113000 | 2024-04-15 10:04AM EDT | 113.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 64.84% |
| ITB240419C00114000 | 2024-04-16 10:15AM EDT | 114.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 664 | 69.53% |
| ITB240419C00115000 | 2024-04-16 10:50AM EDT | 115.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 803 | 74.61% |
| ITB240419C00116000 | 2024-04-16 10:15AM EDT | 116.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 277 | 79.69% |
| ITB240419C00117000 | 2024-04-15 10:16AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 61 | 84.38% |
| ITB240419C00118000 | 2024-04-10 11:33AM EDT | 118.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 158 | 89.06% |
| ITB240419C00119000 | 2024-04-03 10:56AM EDT | 119.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 377 | 93.75% |
| ITB240419C00120000 | 2024-04-16 1:38PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 887 | 98.05% |
| ITB240419C00125000 | 2024-04-02 9:53AM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 119.53% |
| ITB240419C00130000 | 2024-02-23 11:12AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 139.84% |
| ITB240419C00135000 | 2024-03-07 4:00PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 159.38% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240419P00050000 | 2023-12-21 1:55PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 398.44% |
| ITB240419P00055000 | 2023-11-16 1:11PM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3,006 | 471.48% |
| ITB240419P00060000 | 2024-02-07 4:26PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20,605 | 281.25% |
| ITB240419P00065000 | 2024-02-07 4:26PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 142 | 264.06% |
| ITB240419P00070000 | 2024-03-21 11:00AM EDT | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 2,383 | 225.00% |
| ITB240419P00075000 | 2024-02-20 11:05AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,974 | 189.06% |
| ITB240419P00076000 | 2023-11-30 4:58PM EDT | 76.00 | 1.70 | 0.25 | 0.60 | 0.00 | - | 1 | 91 | 260.94% |
| ITB240419P00077000 | 2024-01-17 3:20PM EDT | 77.00 | 0.34 | 0.10 | 0.15 | 0.00 | - | 50 | 86 | 200.00% |
| ITB240419P00078000 | 2024-03-22 12:54PM EDT | 78.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 414 | 153.91% |
| ITB240419P00079000 | 2024-02-06 4:40PM EDT | 79.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 119 | 146.88% |
| ITB240419P00080000 | 2024-04-16 2:56PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 655 | 140.63% |
| ITB240419P00081000 | 2024-03-06 10:45AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 434 | 147.66% |
| ITB240419P00082000 | 2024-02-01 11:14AM EDT | 82.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 2 | 101 | 149.61% |
| ITB240419P00083000 | 2024-03-21 2:26PM EDT | 83.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 122.66% |
| ITB240419P00084000 | 2024-03-04 3:29PM EDT | 84.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 128.13% |
| ITB240419P00085000 | 2024-03-07 1:57PM EDT | 85.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 236 | 110.94% |
| ITB240419P00086000 | 2024-03-22 12:54PM EDT | 86.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 614 | 114.84% |
| ITB240419P00087000 | 2024-02-14 12:19PM EDT | 87.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 7 | 46 | 126.17% |
| ITB240419P00088000 | 2024-03-04 3:28PM EDT | 88.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 1,376 | 102.34% |
| ITB240419P00089000 | 2024-03-20 3:44PM EDT | 89.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 95.70% |
| ITB240419P00090000 | 2024-04-16 2:56PM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 30 | 10,437 | 81.25% |
| ITB240419P00091000 | 2024-03-21 11:10AM EDT | 91.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 46 | 82.81% |
| ITB240419P00092000 | 2024-03-08 11:14AM EDT | 92.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 181 | 76.56% |
| ITB240419P00093000 | 2024-02-29 1:09PM EDT | 93.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 70.31% |
| ITB240419P00094000 | 2024-04-10 2:45PM EDT | 94.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 1,061 | 64.06% |
| ITB240419P00095000 | 2024-04-16 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7,523 | 51.56% |
| ITB240419P00096000 | 2024-04-16 11:13AM EDT | 96.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 493 | 55.47% |
| ITB240419P00097000 | 2024-04-16 9:46AM EDT | 97.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 336 | 56.84% |
| ITB240419P00098000 | 2024-04-16 9:46AM EDT | 98.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 2,800 | 49.22% |
| ITB240419P00099000 | 2024-04-17 3:17PM EDT | 99.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 12 | 206 | 48.15% |
| ITB240419P00100000 | 2024-04-17 3:53PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 524 | 4,245 | 44.53% |
| ITB240419P00101000 | 2024-04-15 11:00AM EDT | 101.00 | 0.30 | 0.45 | 0.60 | 0.00 | - | 3 | 3 | 44.92% |
| ITB240419P00102000 | 2024-04-17 2:14PM EDT | 102.00 | 0.75 | 0.80 | 0.90 | -0.34 | -31.19% | 25 | 277 | 43.36% |
| ITB240419P00102500 | 2024-04-16 11:30AM EDT | 102.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 227 | 249 | 42.97% |
| ITB240419P00103000 | 2024-04-17 3:57PM EDT | 103.00 | 1.30 | 1.20 | 1.35 | +0.20 | +18.18% | 570 | 148 | 43.26% |
| ITB240419P00103500 | 2024-04-16 10:13AM EDT | 103.50 | 1.60 | 1.45 | 1.65 | 0.00 | - | 6 | 1 | 44.14% |
| ITB240419P00104000 | 2024-04-17 2:20PM EDT | 104.00 | 1.75 | 1.75 | 1.90 | -0.05 | -2.78% | 32 | 126 | 42.38% |
| ITB240419P00104500 | 2024-04-17 12:07PM EDT | 104.50 | 2.12 | 2.05 | 2.25 | +1.12 | +112.00% | 1 | 2 | 43.07% |
| ITB240419P00105000 | 2024-04-17 1:42PM EDT | 105.00 | 2.63 | 2.40 | 2.65 | +0.63 | +31.50% | 37 | 985 | 44.73% |
| ITB240419P00105500 | 2024-04-17 1:56PM EDT | 105.50 | 2.50 | 2.80 | 3.00 | +0.19 | +8.23% | 2 | 283 | 43.56% |
| ITB240419P00106000 | 2024-04-16 1:00PM EDT | 106.00 | 2.60 | 3.20 | 3.40 | 0.00 | - | 211 | 285 | 43.46% |
| ITB240419P00107000 | 2024-04-17 3:13PM EDT | 107.00 | 4.36 | 4.00 | 4.30 | +1.06 | +32.12% | 4 | 57 | 46.19% |
| ITB240419P00108000 | 2024-04-17 9:34AM EDT | 108.00 | 4.80 | 5.00 | 5.50 | +1.52 | +46.34% | 11 | 555 | 50.20% |
| ITB240419P00109000 | 2024-04-16 1:30PM EDT | 109.00 | 5.31 | 5.90 | 6.20 | -0.22 | -3.98% | 2 | 247 | 52.73% |
| ITB240419P00110000 | 2024-04-16 3:27PM EDT | 110.00 | 5.90 | 6.70 | 7.30 | 0.00 | - | 23 | 966 | 67.77% |
| ITB240419P00111000 | 2024-04-17 2:54PM EDT | 111.00 | 7.70 | 8.00 | 8.20 | +0.76 | +10.95% | 434 | 153 | 50.00% |
| ITB240419P00112000 | 2024-04-16 1:43PM EDT | 112.00 | 8.44 | 8.90 | 9.50 | 0.00 | - | 1 | 0 | 71.09% |
| ITB240419P00113000 | 2024-04-11 3:55PM EDT | 113.00 | 9.90 | 9.90 | 10.30 | +4.43 | +80.99% | 93 | 26 | 59.77% |
| ITB240419P00114000 | 2024-04-17 1:46PM EDT | 114.00 | 10.70 | 10.90 | 11.20 | +3.70 | +52.86% | 46 | 13 | 82.62% |
| ITB240419P00115000 | 2024-04-17 2:54PM EDT | 115.00 | 12.30 | 11.90 | 12.50 | +4.88 | +65.77% | 760 | 210 | 88.28% |
| ITB240419P00116000 | 2024-04-10 9:47AM EDT | 116.00 | 13.10 | 12.90 | 13.40 | +4.60 | +54.12% | 14 | 11 | 85.74% |
| ITB240419P00117000 | 2024-04-01 10:09AM EDT | 117.00 | 3.42 | 13.90 | 14.20 | 0.00 | - | 1 | 0 | 98.83% |
| ITB240419P00118000 | 2024-04-09 9:32AM EDT | 118.00 | 6.20 | 14.80 | 15.40 | 0.00 | - | 25 | 0 | 82.81% |
| ITB240419P00119000 | 2024-04-15 3:47PM EDT | 119.00 | 13.60 | 15.80 | 16.40 | 0.00 | - | 4 | 0 | 86.72% |
| ITB240419P00120000 | 2024-04-17 3:30PM EDT | 120.00 | 17.10 | 16.80 | 17.50 | -2.35 | -12.08% | 3 | 1 | 105.47% |
| ITB240419P00130000 | 2024-01-26 11:43AM EDT | 130.00 | 29.73 | 24.00 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.