Mercados españoles cerrados en 1 hr 4 mins
IBEX 35
11.057,60 +167,40 (+1,54%) Euro Stoxx 50
4.986,22 +49,37 (+1,00%) Dólar/Euro
1,0701 +0,0044 (+0,42%) Petróleo Brent
87,17 +0,17 (+0,20%) Oro
2.336,80 -9,60 (-0,41%) Bitcoin EUR
62.532,05 +580,91 (+0,94%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:26AM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240426C00094000 | 2024-04-19 2:30PM EDT | 94.00 | 8.18 | 10.80 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITB240426C00095000 | 2024-03-20 3:26PM EDT | 95.00 | 17.41 | 7.30 | 7.60 | 0.00 | - | 1 | 26 | 0.00% |
| ITB240426C00098000 | 2024-04-22 3:35PM EDT | 98.00 | 5.51 | 6.90 | 7.10 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240426C00100000 | 2024-03-21 3:51PM EDT | 100.00 | 14.95 | 3.00 | 3.20 | 0.00 | - | - | 8 | 0.00% |
| ITB240426C00102000 | 2024-04-22 9:39AM EDT | 102.00 | 1.77 | 3.10 | 3.40 | 0.00 | - | 5 | 103 | 25.29% |
| ITB240426C00102500 | 2024-04-22 2:23PM EDT | 102.50 | 2.15 | 2.75 | 2.90 | 0.00 | - | 8 | 2 | 22.46% |
| ITB240426C00103000 | 2024-04-22 12:58PM EDT | 103.00 | 1.75 | 2.35 | 2.55 | +0.45 | +34.62% | 1 | 21 | 24.81% |
| ITB240426C00103500 | 2024-04-19 2:07PM EDT | 103.50 | 1.20 | 2.00 | 2.25 | 0.00 | - | 3 | 3 | 27.10% |
| ITB240426C00104000 | 2024-04-22 9:38AM EDT | 104.00 | 0.80 | 1.65 | 1.90 | 0.00 | - | 2 | 4 | 26.95% |
| ITB240426C00104500 | 2024-04-22 2:56PM EDT | 104.50 | 0.95 | 1.35 | 1.55 | 0.00 | - | 3 | 4 | 26.07% |
| ITB240426C00105000 | 2024-04-23 9:31AM EDT | 105.00 | 0.80 | 1.15 | 1.20 | -0.05 | -5.88% | 2 | 300 | 24.51% |
| ITB240426C00105500 | 2024-04-22 2:22PM EDT | 105.50 | 0.60 | 0.85 | 1.00 | -0.01 | -1.64% | 6 | 3 | 25.59% |
| ITB240426C00106000 | 2024-04-22 9:30AM EDT | 106.00 | 0.40 | 0.70 | 0.80 | 0.00 | - | 1 | 5 | 25.83% |
| ITB240426C00106500 | 2024-04-22 12:17PM EDT | 106.50 | 0.25 | 0.55 | 0.60 | 0.00 | - | 1 | 25 | 25.29% |
| ITB240426C00107000 | 2024-04-22 2:07PM EDT | 107.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 3 | 19 | 26.56% |
| ITB240426C00107500 | 2024-04-04 2:28PM EDT | 107.50 | 5.10 | 0.25 | 0.35 | 0.00 | - | 1 | 51 | 25.68% |
| ITB240426C00108000 | 2024-04-18 10:18AM EDT | 108.00 | 0.70 | 0.20 | 0.25 | 0.00 | - | 2 | 63 | 25.49% |
| ITB240426C00108500 | 2024-04-17 10:51AM EDT | 108.50 | 0.38 | 0.15 | 0.20 | 0.00 | - | 1 | 168 | 26.37% |
| ITB240426C00109000 | 2024-04-10 11:40AM EDT | 109.00 | 2.10 | 0.10 | 0.15 | 0.00 | - | - | 2 | 26.76% |
| ITB240426C00109500 | 2024-04-18 11:59AM EDT | 109.50 | 0.30 | 0.05 | 0.10 | 0.00 | - | 10 | 53 | 26.37% |
| ITB240426C00110000 | 2024-04-18 2:34PM EDT | 110.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 39 | 49.22% |
| ITB240426C00110500 | 2024-04-15 1:44PM EDT | 110.50 | 0.82 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 30.86% |
| ITB240426C00111000 | 2024-04-16 9:45AM EDT | 111.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 33.01% |
| ITB240426C00111500 | 2024-04-19 10:00AM EDT | 111.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 35.16% |
| ITB240426C00112000 | 2024-04-12 1:43PM EDT | 112.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 44 | 203 | 37.31% |
| ITB240426C00113000 | 2024-04-15 3:51PM EDT | 113.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 41.41% |
| ITB240426C00114000 | 2024-04-12 11:00AM EDT | 114.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 45.51% |
| ITB240426C00115000 | 2024-04-15 9:49AM EDT | 115.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 49.41% |
| ITB240426C00116000 | 2024-04-18 11:10AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 53.13% |
| ITB240426C00117000 | 2024-04-11 2:58PM EDT | 117.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 50.59% |
| ITB240426C00118000 | 2024-04-17 9:52AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 53.91% |
| ITB240426C00119000 | 2024-04-02 2:50PM EDT | 119.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 57.42% |
| ITB240426C00120000 | 2024-04-15 9:54AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 60.55% |
| ITB240426C00121000 | 2024-04-12 9:30AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 63.67% |
| ITB240426C00123000 | 2024-04-04 11:42AM EDT | 123.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.92% |
| ITB240426C00124000 | 2024-04-02 2:50PM EDT | 124.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 73.05% |
| ITB240426C00135000 | 2024-04-16 12:09PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 16 | 95.31% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240426P00095000 | 2024-04-19 10:41AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 150 | 158 | 50.00% |
| ITB240426P00096000 | 2024-04-22 10:25AM EDT | 96.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 301 | 51.76% |
| ITB240426P00096500 | 2024-04-15 10:20AM EDT | 96.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 8 | 49.22% |
| ITB240426P00097000 | 2024-04-22 10:25AM EDT | 97.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 46.88% |
| ITB240426P00098000 | 2024-04-22 1:54PM EDT | 98.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 26 | 21 | 42.19% |
| ITB240426P00099000 | 2024-04-19 2:32PM EDT | 99.00 | 0.54 | 0.05 | 0.10 | 0.00 | - | 20 | 30 | 37.31% |
| ITB240426P00100000 | 2024-04-19 3:35PM EDT | 100.00 | 0.80 | 0.10 | 0.15 | 0.00 | - | 5 | 56 | 35.65% |
| ITB240426P00101000 | 2024-04-19 3:20PM EDT | 101.00 | 1.10 | 0.15 | 0.20 | 0.00 | - | 2 | 8 | 32.81% |
| ITB240426P00102000 | 2024-04-22 3:59PM EDT | 102.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | 62 | 155 | 32.81% |
| ITB240426P00102500 | 2024-04-22 1:34PM EDT | 102.50 | 1.06 | 0.35 | 0.45 | 0.00 | - | 11 | 8 | 32.72% |
| ITB240426P00103000 | 2024-04-19 1:48PM EDT | 103.00 | 1.80 | 0.45 | 0.55 | 0.00 | - | 5 | 13 | 32.03% |
| ITB240426P00103500 | 2024-04-19 3:35PM EDT | 103.50 | 2.32 | 0.60 | 0.70 | 0.00 | - | 20 | 0 | 32.18% |
| ITB240426P00104000 | 2024-04-22 2:32PM EDT | 104.00 | 1.30 | 0.75 | 0.85 | 0.00 | - | 100 | 55 | 31.64% |
| ITB240426P00105000 | 2024-04-19 3:51PM EDT | 105.00 | 3.33 | 1.15 | 1.35 | 0.00 | - | 15 | 3,000 | 33.40% |
| ITB240426P00105500 | 2024-04-19 2:17PM EDT | 105.50 | 3.60 | 1.40 | 1.60 | 0.00 | - | 1 | 33 | 33.33% |
| ITB240426P00106000 | 2024-04-22 1:51PM EDT | 106.00 | 2.95 | 1.65 | 1.85 | 0.00 | - | 105 | 99 | 32.62% |
| ITB240426P00106500 | 2024-04-22 2:40PM EDT | 106.50 | 3.11 | 1.95 | 2.25 | 0.00 | - | 4 | 71 | 34.82% |
| ITB240426P00107000 | 2024-04-19 2:58PM EDT | 107.00 | 5.18 | 2.40 | 2.60 | 0.00 | - | 21 | 115 | 35.30% |
| ITB240426P00107500 | 2024-04-16 9:36AM EDT | 107.50 | 4.40 | 2.80 | 3.10 | 0.00 | - | 1 | 72 | 39.21% |
| ITB240426P00108000 | 2024-04-18 3:37PM EDT | 108.00 | 4.85 | 3.20 | 3.50 | 0.00 | - | 1 | 15 | 40.23% |
| ITB240426P00108500 | 2024-04-16 9:33AM EDT | 108.50 | 5.32 | 3.60 | 3.90 | 0.00 | - | 3 | 4 | 40.92% |
| ITB240426P00109000 | 2024-04-22 9:38AM EDT | 109.00 | 6.80 | 4.00 | 4.40 | 0.00 | - | 1 | 58 | 44.19% |
| ITB240426P00109500 | 2024-04-18 2:06PM EDT | 109.50 | 6.38 | 4.40 | 4.70 | 0.00 | - | 1 | 6 | 40.92% |
| ITB240426P00110000 | 2024-04-22 1:30PM EDT | 110.00 | 6.80 | 4.90 | 5.40 | 0.00 | - | 1 | 55 | 50.49% |
| ITB240426P00110500 | 2024-04-22 2:49PM EDT | 110.50 | 6.95 | 5.50 | 5.80 | 0.00 | - | 2 | 7 | 50.20% |
| ITB240426P00111000 | 2024-04-18 1:38PM EDT | 111.00 | 7.67 | 6.00 | 6.30 | 0.00 | - | 1 | 5 | 53.08% |
| ITB240426P00111500 | 2024-04-01 10:01AM EDT | 111.50 | 1.15 | 6.50 | 6.80 | 0.00 | - | 16 | 37 | 50.20% |
| ITB240426P00112000 | 2024-04-17 2:47PM EDT | 112.00 | 8.20 | 6.90 | 7.30 | 0.00 | - | 1 | 35 | 50.64% |
| ITB240426P00114000 | 2024-04-17 2:30PM EDT | 114.00 | 10.60 | 9.00 | 9.40 | 0.00 | - | 180 | 0 | 65.04% |
| ITB240426P00116000 | 2024-04-10 11:13AM EDT | 116.00 | 8.30 | 11.00 | 11.30 | 0.00 | - | 1 | 0 | 72.17% |
| ITB240426P00117000 | 2024-04-05 10:55AM EDT | 117.00 | 6.35 | 11.80 | 12.30 | 0.00 | - | 2 | 0 | 71.29% |
| ITB240426P00118000 | 2024-04-10 3:51PM EDT | 118.00 | 11.38 | 13.00 | 13.30 | 0.00 | - | 1 | 0 | 81.15% |
| ITB240426P00121000 | 2024-04-01 9:44AM EDT | 121.00 | 6.00 | 16.00 | 16.30 | 0.00 | - | - | 0 | 93.95% |
© 2024 Yahoo. Todos los derechos reservados.