Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,73 +0,57 (+0,69%) Bitcoin EUR
57.855,62 -793,17 (-1,35%)
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
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240517C00070000 | 2024-04-30 12:51PM EDT | 70.00 | 34.85 | 36.60 | 37.00 | 0.00 | - | - | 2 | 122.46% |
| ITB240517C00075000 | 2024-04-16 1:21PM EDT | 75.00 | 29.37 | 31.70 | 32.60 | 0.00 | - | 1 | 51 | 133.89% |
| ITB240517C00080000 | 2024-04-19 3:49PM EDT | 80.00 | 22.30 | 26.70 | 27.10 | 0.00 | - | 1 | 1 | 97.36% |
| ITB240517C00085000 | 2024-04-19 3:31PM EDT | 85.00 | 17.49 | 21.80 | 22.10 | 0.00 | - | 1 | 1 | 83.20% |
| ITB240517C00090000 | 2024-04-22 9:46AM EDT | 90.00 | 13.22 | 16.70 | 17.20 | 0.00 | - | 7 | 40 | 65.72% |
| ITB240517C00094000 | 2024-05-01 11:09AM EDT | 94.00 | 9.81 | 12.70 | 13.20 | 0.00 | - | 2 | 0 | 51.95% |
| ITB240517C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 12.85 | 10.50 | 14.00 | 0.00 | - | 25 | 26 | 59.13% |
| ITB240517C00096000 | 2024-04-19 2:27PM EDT | 96.00 | 7.60 | 10.70 | 11.10 | 0.00 | - | 1 | 1 | 50.59% |
| ITB240517C00097000 | 2024-04-09 10:13AM EDT | 97.00 | 14.55 | 9.90 | 10.20 | 0.00 | - | 1 | 2 | 49.90% |
| ITB240517C00099000 | 2024-03-21 11:28AM EDT | 99.00 | 16.48 | 5.30 | 5.50 | 0.00 | - | - | 3 | 0.00% |
| ITB240517C00100000 | 2024-04-19 2:37PM EDT | 100.00 | 4.50 | 7.00 | 7.30 | 0.00 | - | 2 | 12 | 40.58% |
| ITB240517C00101000 | 2024-05-01 10:07AM EDT | 101.00 | 4.30 | 6.10 | 6.40 | 0.00 | - | - | 2 | 38.57% |
| ITB240517C00102000 | 2024-04-30 12:51PM EDT | 102.00 | 4.25 | 5.20 | 5.40 | 0.00 | - | 2 | 11 | 34.23% |
| ITB240517C00103000 | 2024-05-03 9:30AM EDT | 103.00 | 6.06 | 4.30 | 4.60 | 0.00 | - | 10 | 13 | 33.35% |
| ITB240517C00103500 | 2024-05-01 12:35PM EDT | 103.50 | 2.65 | 3.90 | 4.10 | 0.00 | - | - | 1 | 30.91% |
| ITB240517C00104000 | 2024-05-02 9:43AM EDT | 104.00 | 2.72 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 30.08% |
| ITB240517C00104500 | 2024-05-03 9:45AM EDT | 104.50 | 6.09 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 30.62% |
| ITB240517C00105000 | 2024-05-08 9:57AM EDT | 105.00 | 3.25 | 2.75 | 2.95 | -1.34 | -29.19% | 46 | 385 | 28.59% |
| ITB240517C00105500 | 2024-05-02 9:30AM EDT | 105.50 | 2.32 | 2.45 | 2.65 | 0.00 | - | - | 3 | 28.61% |
| ITB240517C00106000 | 2024-05-08 9:57AM EDT | 106.00 | 2.57 | 2.10 | 2.35 | -0.62 | -19.44% | 1 | 163 | 28.37% |
| ITB240517C00106500 | 2024-04-26 1:55PM EDT | 106.50 | 2.55 | 1.85 | 2.00 | 0.00 | - | 3 | 6 | 27.12% |
| ITB240517C00107000 | 2024-05-08 3:38PM EDT | 107.00 | 1.70 | 1.65 | 1.75 | -0.85 | -33.33% | 210 | 1,255 | 27.00% |
| ITB240517C00107500 | 2024-05-07 2:15PM EDT | 107.50 | 2.25 | 1.30 | 1.50 | 0.00 | - | 63 | 79 | 26.61% |
| ITB240517C00108000 | 2024-05-08 9:50AM EDT | 108.00 | 1.50 | 1.20 | 1.30 | -0.40 | -21.05% | 3 | 266 | 26.61% |
| ITB240517C00109000 | 2024-05-08 1:10PM EDT | 109.00 | 0.78 | 0.75 | 0.90 | -1.12 | -58.95% | 3 | 668 | 25.71% |
| ITB240517C00110000 | 2024-05-08 9:50AM EDT | 110.00 | 0.79 | 0.55 | 0.65 | -0.26 | -24.76% | 5 | 217 | 25.95% |
| ITB240517C00111000 | 2024-05-07 10:53AM EDT | 111.00 | 0.89 | 0.35 | 0.45 | 0.00 | - | 2 | 348 | 25.98% |
| ITB240517C00112000 | 2024-05-08 2:42PM EDT | 112.00 | 0.30 | 0.20 | 0.30 | -0.40 | -57.14% | 11 | 972 | 25.88% |
| ITB240517C00113000 | 2024-05-06 10:17AM EDT | 113.00 | 0.62 | 0.15 | 0.20 | 0.00 | - | 1 | 248 | 26.07% |
| ITB240517C00114000 | 2024-05-06 3:18PM EDT | 114.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 20 | 45 | 27.05% |
| ITB240517C00115000 | 2024-05-06 10:02AM EDT | 115.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 274 | 29.69% |
| ITB240517C00116000 | 2024-05-06 10:03AM EDT | 116.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 164 | 29.79% |
| ITB240517C00117000 | 2024-05-08 2:42PM EDT | 117.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 11 | 55 | 32.23% |
| ITB240517C00118000 | 2024-04-15 3:18PM EDT | 118.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 34.57% |
| ITB240517C00119000 | 2024-04-15 10:46AM EDT | 119.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 500 | 650 | 36.82% |
| ITB240517C00120000 | 2024-05-06 11:24AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 312 | 39.06% |
| ITB240517C00121000 | 2024-04-23 9:55AM EDT | 121.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 41.41% |
| ITB240517C00122000 | 2024-04-16 10:18AM EDT | 122.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 74 | 43.56% |
| ITB240517C00123000 | 2024-04-10 11:47AM EDT | 123.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 94 | 45.70% |
| ITB240517C00124000 | 2024-04-16 10:59AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 402 | 200 | 47.85% |
| ITB240517C00125000 | 2024-05-06 3:18PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 413 | 49.81% |
| ITB240517C00130000 | 2024-04-16 9:43AM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 211 | 53.91% |
| ITB240517C00135000 | 2024-04-01 1:58PM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 62.70% |
| ITB240517C00140000 | 2024-04-02 10:01AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.23% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240517P00085000 | 2024-04-18 12:27PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1,106 | 57.42% |
| ITB240517P00090000 | 2024-04-26 11:11AM EDT | 90.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 1,359 | 48.83% |
| ITB240517P00094000 | 2024-04-30 12:21PM EDT | 94.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 37.89% |
| ITB240517P00095000 | 2024-04-23 3:31PM EDT | 95.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 35.16% |
| ITB240517P00096000 | 2024-04-30 11:22AM EDT | 96.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 2 | 480 | 36.52% |
| ITB240517P00097000 | 2024-05-03 9:30AM EDT | 97.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 1,765 | 36.43% |
| ITB240517P00098000 | 2024-05-08 12:10PM EDT | 98.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 1 | 404 | 35.55% |
| ITB240517P00099000 | 2024-05-08 12:35PM EDT | 99.00 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 5 | 61 | 34.08% |
| ITB240517P00100000 | 2024-05-08 10:21AM EDT | 100.00 | 0.15 | 0.20 | 0.30 | -0.05 | -25.00% | 15 | 3,265 | 32.18% |
| ITB240517P00101000 | 2024-04-30 9:30AM EDT | 101.00 | 0.90 | 0.25 | 0.35 | 0.00 | - | 1 | 403 | 29.93% |
| ITB240517P00101500 | 2024-04-24 11:41AM EDT | 101.50 | 1.45 | 0.30 | 0.40 | 0.00 | - | - | 15 | 29.30% |
| ITB240517P00102000 | 2024-05-03 12:55PM EDT | 102.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 5 | 1,506 | 28.52% |
| ITB240517P00102500 | 2024-05-08 12:35PM EDT | 102.50 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 5 | 31 | 27.54% |
| ITB240517P00103000 | 2024-05-03 3:37PM EDT | 103.00 | 0.45 | 0.45 | 0.60 | -0.12 | -21.05% | 1 | 146 | 27.44% |
| ITB240517P00103500 | 2024-05-06 3:12PM EDT | 103.50 | 0.45 | 0.55 | 0.65 | 0.00 | - | 6 | 6 | 26.12% |
| ITB240517P00104000 | 2024-05-08 1:10PM EDT | 104.00 | 0.79 | 0.65 | 0.75 | +0.19 | +31.67% | 7 | 1,483 | 25.56% |
| ITB240517P00104500 | 2024-05-06 9:41AM EDT | 104.50 | 0.75 | 0.75 | 0.90 | 0.00 | - | 60 | 354 | 25.56% |
| ITB240517P00105000 | 2024-05-08 3:41PM EDT | 105.00 | 0.94 | 0.90 | 1.05 | +0.24 | +34.29% | 2 | 301 | 25.24% |
| ITB240517P00105500 | 2024-05-03 3:55PM EDT | 105.50 | 1.25 | 1.05 | 1.20 | 0.00 | - | 22 | 22 | 24.66% |
| ITB240517P00106000 | 2024-05-08 12:16PM EDT | 106.00 | 1.45 | 1.20 | 1.40 | +0.50 | +52.63% | 101 | 86 | 24.49% |
| ITB240517P00106500 | 2024-05-08 3:38PM EDT | 106.50 | 1.45 | 1.40 | 1.60 | +0.35 | +31.82% | 391 | 122 | 24.00% |
| ITB240517P00107000 | 2024-05-08 9:30AM EDT | 107.00 | 1.40 | 1.65 | 1.80 | +0.20 | +16.67% | 5 | 225 | 23.17% |
| ITB240517P00107500 | 2024-05-03 11:46AM EDT | 107.50 | 1.95 | 1.95 | 2.10 | 0.00 | - | 1 | 1 | 23.44% |
| ITB240517P00108000 | 2024-05-07 11:05AM EDT | 108.00 | 1.45 | 2.15 | 2.35 | 0.00 | - | 10 | 261 | 22.63% |
| ITB240517P00109000 | 2024-05-06 2:26PM EDT | 109.00 | 2.04 | 2.85 | 3.10 | 0.00 | - | 1 | 74 | 23.78% |
| ITB240517P00110000 | 2024-05-08 3:46PM EDT | 110.00 | 3.70 | 3.50 | 3.70 | +1.00 | +36.36% | 9 | 604 | 20.78% |
| ITB240517P00111000 | 2024-04-29 1:29PM EDT | 111.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | 10 | 117 | 22.07% |
| ITB240517P00112000 | 2024-04-18 10:01AM EDT | 112.00 | 8.05 | 5.30 | 5.50 | 0.00 | - | 10 | 80 | 22.41% |
| ITB240517P00113000 | 2024-04-16 2:23PM EDT | 113.00 | 9.85 | 6.10 | 6.40 | 0.00 | - | 4 | 23 | 21.09% |
| ITB240517P00114000 | 2024-05-02 9:43AM EDT | 114.00 | 9.81 | 7.10 | 8.00 | 0.00 | - | 2 | 47 | 41.65% |
| ITB240517P00115000 | 2024-05-02 9:43AM EDT | 115.00 | 10.77 | 8.00 | 8.40 | 0.00 | - | 2 | 173 | 26.17% |
| ITB240517P00116000 | 2024-04-16 2:16PM EDT | 116.00 | 12.40 | 9.10 | 9.40 | 0.00 | - | 1 | 1 | 28.52% |
| ITB240517P00117000 | 2024-04-17 12:07PM EDT | 117.00 | 13.90 | 10.10 | 10.40 | 0.00 | - | 2 | 0 | 30.86% |
| ITB240517P00118000 | 2024-04-15 3:37PM EDT | 118.00 | 12.65 | 11.10 | 11.40 | 0.00 | - | 1 | 0 | 33.20% |
| ITB240517P00120000 | 2024-04-24 12:49PM EDT | 120.00 | 16.05 | 13.10 | 13.50 | 0.00 | - | 1 | 3 | 43.75% |
© 2024 Yahoo. Todos los derechos reservados.