Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0704 -0,0029 (-0,27%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.350,80 +8,30 (+0,35%) Bitcoin EUR
59.643,88 -874,03 (-1,44%)
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
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 | 2024-04-26 1:51PM EDT | 94.00 | 12.11 | 11.40 | 11.70 | +3.93 | +48.04% | 1 | 1 | 114.84% |
| ITB240426C00095000 | 2024-04-26 1:48PM EDT | 95.00 | 11.10 | 10.50 | 10.80 | -6.31 | -36.24% | 2 | 26 | 82.81% |
| ITB240426C00098000 | 2024-04-22 3:35PM EDT | 98.00 | 5.51 | 7.40 | 7.70 | 0.00 | - | 1 | 0 | 79.69% |
| ITB240426C00100000 | 2024-03-21 3:51PM EDT | 100.00 | 14.95 | 3.00 | 3.20 | 0.00 | - | - | 8 | 0.00% |
| ITB240426C00102000 | 2024-04-26 2:23PM EDT | 102.00 | 4.00 | 3.50 | 3.70 | +2.80 | +233.33% | 504 | 590 | 42.97% |
| ITB240426C00102500 | 2024-04-22 2:23PM EDT | 102.50 | 2.15 | 2.95 | 3.30 | 0.00 | - | 8 | 2 | 49.22% |
| ITB240426C00103000 | 2024-04-26 3:31PM EDT | 103.00 | 2.85 | 2.50 | 2.75 | +0.30 | +11.76% | 2 | 31 | 39.06% |
| ITB240426C00103500 | 2024-04-26 1:55PM EDT | 103.50 | 2.63 | 2.00 | 2.30 | +1.43 | +119.17% | 3 | 3 | 37.70% |
| ITB240426C00104000 | 2024-04-25 1:55PM EDT | 104.00 | 1.13 | 1.40 | 1.70 | 0.00 | - | 4 | 5 | 23.24% |
| ITB240426C00104500 | 2024-04-26 10:29AM EDT | 104.50 | 1.82 | 1.00 | 1.25 | +0.24 | +15.19% | 1 | 5 | 21.88% |
| ITB240426C00105000 | 2024-04-26 3:44PM EDT | 105.00 | 0.65 | 0.55 | 0.70 | +0.09 | +16.07% | 765 | 1,800 | 12.11% |
| ITB240426C00105500 | 2024-04-26 3:03PM EDT | 105.50 | 0.40 | 0.15 | 0.25 | +0.33 | +471.43% | 6 | 99 | 7.72% |
| ITB240426C00106000 | 2024-04-25 3:07PM EDT | 106.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 500 | 503 | 10.74% |
| ITB240426C00106500 | 2024-04-25 1:33PM EDT | 106.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 13.77% |
| ITB240426C00107000 | 2024-04-25 1:52PM EDT | 107.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 19.14% |
| ITB240426C00107500 | 2024-04-04 2:28PM EDT | 107.50 | 5.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 24.02% |
| ITB240426C00108000 | 2024-04-24 3:33PM EDT | 108.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 64 | 34.18% |
| ITB240426C00108500 | 2024-04-17 10:51AM EDT | 108.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 168 | 39.26% |
| ITB240426C00109000 | 2024-04-23 11:50AM EDT | 109.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 44.14% |
| ITB240426C00109500 | 2024-04-24 9:51AM EDT | 109.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 48.83% |
| ITB240426C00110000 | 2024-04-24 9:46AM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 53.52% |
| ITB240426C00110500 | 2024-04-15 1:44PM EDT | 110.50 | 0.82 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 50.00% |
| ITB240426C00111000 | 2024-04-16 9:45AM EDT | 111.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 54.30% |
| ITB240426C00111500 | 2024-04-19 10:00AM EDT | 111.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 58.20% |
| ITB240426C00112000 | 2024-04-12 1:43PM EDT | 112.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 44 | 203 | 62.11% |
| ITB240426C00113000 | 2024-04-15 3:51PM EDT | 113.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 69.53% |
| ITB240426C00114000 | 2024-04-23 2:31PM EDT | 114.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 76.95% |
| ITB240426C00115000 | 2024-04-15 9:49AM EDT | 115.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 84.38% |
| ITB240426C00116000 | 2024-04-24 10:34AM EDT | 116.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 91.41% |
| ITB240426C00117000 | 2024-04-11 2:58PM EDT | 117.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 98.44% |
| ITB240426C00118000 | 2024-04-17 9:52AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 104.69% |
| ITB240426C00119000 | 2024-04-02 2:50PM EDT | 119.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 111.72% |
| ITB240426C00120000 | 2024-04-15 9:54AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 117.97% |
| ITB240426C00121000 | 2024-04-12 9:30AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 124.22% |
| ITB240426C00123000 | 2024-04-04 11:42AM EDT | 123.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 136.72% |
| ITB240426C00124000 | 2024-04-02 2:50PM EDT | 124.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 142.97% |
| ITB240426C00135000 | 2024-04-16 12:09PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 16 | 189.06% |
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 | 0.05 | 0.00 | - | 150 | 158 | 92.97% |
| ITB240426P00096000 | 2024-04-22 10:25AM EDT | 96.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 85.16% |
| ITB240426P00096500 | 2024-04-15 10:20AM EDT | 96.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 8 | 81.25% |
| ITB240426P00097000 | 2024-04-22 10:25AM EDT | 97.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 76.56% |
| ITB240426P00098000 | 2024-04-26 2:06PM EDT | 98.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 22 | 68.75% |
| ITB240426P00099000 | 2024-04-26 1:30PM EDT | 99.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 20 | 33 | 60.94% |
| ITB240426P00100000 | 2024-04-25 1:55PM EDT | 100.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 52.73% |
| ITB240426P00101000 | 2024-04-25 2:06PM EDT | 101.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 50.39% |
| ITB240426P00102000 | 2024-04-25 1:26PM EDT | 102.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1,523 | 632 | 41.41% |
| ITB240426P00102500 | 2024-04-24 9:40AM EDT | 102.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 43.36% |
| ITB240426P00103000 | 2024-04-23 3:00PM EDT | 103.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 31 | 42 | 37.89% |
| ITB240426P00103500 | 2024-04-26 9:44AM EDT | 103.50 | 0.05 | 0.00 | 0.10 | -1.85 | -97.37% | 3 | 103 | 32.62% |
| ITB240426P00104000 | 2024-04-25 3:32PM EDT | 104.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 21 | 76 | 26.95% |
| ITB240426P00105000 | 2024-04-25 3:48PM EDT | 105.00 | 1.01 | 0.00 | 0.05 | 0.00 | - | 3,020 | 5,212 | 11.33% |
| ITB240426P00105500 | 2024-04-26 10:12AM EDT | 105.50 | 0.17 | 0.05 | 0.10 | -0.88 | -83.81% | 1 | 39 | 7.23% |
| ITB240426P00106000 | 2024-04-26 10:47AM EDT | 106.00 | 0.45 | 0.35 | 0.55 | -1.15 | -71.88% | 11 | 99 | 15.43% |
| ITB240426P00106500 | 2024-04-24 9:31AM EDT | 106.50 | 1.40 | 0.75 | 1.00 | 0.00 | - | 2 | 71 | 20.02% |
| ITB240426P00107000 | 2024-04-25 10:44AM EDT | 107.00 | 4.40 | 1.30 | 1.50 | 0.00 | - | 1 | 115 | 26.37% |
| ITB240426P00107500 | 2024-04-16 9:36AM EDT | 107.50 | 4.40 | 1.65 | 2.00 | 0.00 | - | 1 | 72 | 32.23% |
| ITB240426P00108000 | 2024-04-26 2:50PM EDT | 108.00 | 2.15 | 2.30 | 2.55 | -2.70 | -55.67% | 1 | 15 | 41.70% |
| ITB240426P00108500 | 2024-04-24 9:31AM EDT | 108.50 | 2.80 | 2.65 | 3.00 | 0.00 | - | 2 | 2 | 43.16% |
| ITB240426P00109000 | 2024-04-22 9:38AM EDT | 109.00 | 6.80 | 3.20 | 3.50 | 0.00 | - | 1 | 42 | 48.24% |
| ITB240426P00109500 | 2024-04-23 3:51PM EDT | 109.50 | 3.60 | 3.70 | 4.00 | 0.00 | - | 6 | 0 | 53.32% |
| ITB240426P00110000 | 2024-04-24 12:54PM EDT | 110.00 | 5.80 | 4.20 | 4.50 | 0.00 | - | 39 | 53 | 58.20% |
| ITB240426P00110500 | 2024-04-22 2:49PM EDT | 110.50 | 6.95 | 4.70 | 5.00 | 0.00 | - | 2 | 7 | 62.89% |
| ITB240426P00111000 | 2024-04-18 1:38PM EDT | 111.00 | 4.71 | 5.20 | 5.50 | -2.96 | -38.59% | 1 | 5 | 67.58% |
| ITB240426P00111500 | 2024-04-01 10:01AM EDT | 111.50 | 1.15 | 5.70 | 6.10 | 0.00 | - | 16 | 37 | 55.86% |
| ITB240426P00112000 | 2024-04-24 11:53AM EDT | 112.00 | 7.65 | 6.20 | 6.60 | 0.00 | - | 2 | 21 | 59.38% |
| ITB240426P00114000 | 2024-04-17 2:30PM EDT | 114.00 | 10.60 | 8.20 | 8.50 | 0.00 | - | 180 | 0 | 93.75% |
| ITB240426P00116000 | 2024-04-10 11:13AM EDT | 116.00 | 8.30 | 10.30 | 10.60 | 0.00 | - | 1 | 0 | 100.78% |
| ITB240426P00117000 | 2024-04-05 10:55AM EDT | 117.00 | 6.35 | 11.20 | 11.60 | 0.00 | - | 2 | 0 | 94.53% |
| ITB240426P00118000 | 2024-04-10 3:51PM EDT | 118.00 | 11.38 | 12.20 | 12.50 | 0.00 | - | 1 | 0 | 125.78% |
| ITB240426P00121000 | 2024-04-01 9:44AM EDT | 121.00 | 6.00 | 15.20 | 15.60 | 0.00 | - | - | 0 | 120.31% |
© 2024 Yahoo. Todos los derechos reservados.