Mercados españoles cerrados en 7 hrs 19 min

iShares U.S. Home Construction ETF (ITB)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
114,54+1,83 (+1,62%)
Al cierre: 04:00PM EDT
114,80 +0,26 (+0,23%)
Antes de la apertura: 04:09AM EDT
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 EDT90.0017.230.000.000.00-900.00%
ITB240328C000940002024-03-18 2:39PM EDT94.0014.500.000.000.00-100.00%
ITB240328C000965002024-03-21 12:57PM EDT96.5018.300.000.000.00-100.00%
ITB240328C000990002024-03-27 11:43AM EDT99.0015.170.000.000.00-200.00%
ITB240328C001000002024-03-01 2:41PM EDT100.009.400.000.000.00-2000.00%
ITB240328C001020002024-03-22 9:56AM EDT102.0011.900.000.000.00-1000.00%
ITB240328C001025002024-03-21 9:35AM EDT102.5011.190.000.000.00--00.00%
ITB240328C001030002024-03-25 9:30AM EDT103.0010.900.000.000.00-200.00%
ITB240328C001040002024-03-27 11:43AM EDT104.0010.130.000.000.00-200.00%
ITB240328C001045002024-03-25 9:58AM EDT104.509.720.000.000.00-1000.00%
ITB240328C001050002024-03-08 12:29PM EDT105.006.570.000.000.00-100.00%
ITB240328C001055002024-03-08 12:29PM EDT105.506.140.000.000.00-100.00%
ITB240328C001060002024-03-14 10:39AM EDT106.003.250.000.000.00-100.00%
ITB240328C001070002024-03-01 12:58PM EDT107.004.170.000.000.00-900.00%
ITB240328C001080002024-03-21 1:27PM EDT108.006.750.000.000.00-200.00%
ITB240328C001090002024-03-26 3:50PM EDT109.003.970.000.000.00-100.00%
ITB240328C001100002024-03-27 3:54PM EDT110.004.490.000.000.00-100.00%
ITB240328C001110002024-03-27 11:58AM EDT111.003.170.000.000.00-100.00%
ITB240328C001120002024-03-27 2:06PM EDT112.001.940.000.000.00-200.00%
ITB240328C001130002024-03-27 3:54PM EDT113.001.580.000.000.00-900.00%
ITB240328C001140002024-03-27 3:39PM EDT114.000.650.000.000.00-600.00%
ITB240328C001150002024-03-27 3:12PM EDT115.000.200.000.000.00-403.13%
ITB240328C001160002024-03-27 3:39PM EDT116.000.100.000.000.00-1006.25%
ITB240328C001170002024-03-21 10:04AM EDT117.000.300.000.000.00-20012.50%
ITB240328C001190002024-03-25 12:43PM EDT119.000.050.000.000.00-2025.00%
ITB240328C001200002024-03-21 11:12AM EDT120.000.150.000.000.00--025.00%
ITB240328C001210002024-03-21 12:37PM EDT121.000.100.000.000.00--025.00%
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--10295.31%
ITB240328P000940002024-03-01 12:43PM EDT94.000.150.000.000.00-1050.00%
ITB240328P000950002024-03-04 3:29PM EDT95.000.160.000.000.00-1050.00%
ITB240328P000960002024-03-04 11:03AM EDT96.000.150.000.000.00-1050.00%
ITB240328P000970002024-02-21 3:25PM EDT97.001.300.000.100.00-26149.22%
ITB240328P000975002024-02-12 3:19PM EDT97.501.100.050.150.00--1162.50%
ITB240328P000980002024-02-12 3:18PM EDT98.001.150.050.150.00-21157.81%
ITB240328P000985002024-02-13 3:59PM EDT98.502.350.200.300.00--13182.81%
ITB240328P000990002024-02-12 3:19PM EDT99.001.400.100.150.00--1155.08%
ITB240328P000995002024-03-18 11:40AM EDT99.500.170.000.000.00-54050.00%
ITB240328P001000002024-03-21 2:45PM EDT100.000.100.000.000.00-1050.00%
ITB240328P001010002024-03-08 2:41PM EDT101.000.400.000.000.00-10050.00%
ITB240328P001015002024-03-18 11:40AM EDT101.500.290.000.000.00-54050.00%
ITB240328P001020002024-02-12 3:18PM EDT102.002.200.200.300.00--1148.44%
ITB240328P001025002024-03-19 11:20AM EDT102.500.290.000.000.00-10050.00%
ITB240328P001030002024-03-07 12:39PM EDT103.000.550.000.000.00-1050.00%
ITB240328P001035002024-03-18 3:58PM EDT103.500.550.000.000.00-9050.00%
ITB240328P001040002024-03-20 12:54PM EDT104.000.250.000.000.00-20050.00%
ITB240328P001045002024-03-12 12:05PM EDT104.500.700.000.000.00-11050.00%
ITB240328P001050002024-03-21 10:39AM EDT105.000.050.000.000.00-10050.00%
ITB240328P001055002024-03-18 11:06AM EDT105.500.990.000.000.00-6050.00%
ITB240328P001060002024-03-21 9:30AM EDT106.000.100.000.000.00-6025.00%
ITB240328P001070002024-03-21 10:24AM EDT107.000.070.000.000.00-10025.00%
ITB240328P001080002024-03-27 11:04AM EDT108.000.050.000.000.00-1025.00%
ITB240328P001090002024-03-22 10:58AM EDT109.000.150.000.000.00-3025.00%
ITB240328P001100002024-03-22 2:20PM EDT110.000.150.000.000.00-117025.00%
ITB240328P001110002024-03-26 2:36PM EDT111.000.120.000.000.00-12012.50%
ITB240328P001120002024-03-27 2:17PM EDT112.000.100.000.000.00-11012.50%
ITB240328P001130002024-03-27 9:46AM EDT113.000.500.000.000.00-106.25%
ITB240328P001140002024-03-27 12:01PM EDT114.000.650.000.000.00-603.13%
ITB240328P001150002024-03-26 11:56AM EDT115.001.750.000.000.00-100.00%
ITB240328P001170002024-03-07 12:19PM EDT117.006.800.000.000.00--00.00%