Mercados españoles abiertos en 8 hrs 22 min
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
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,69 +0,11 (+0,13%) Bitcoin EUR
57.029,95 -1.647,68 (-2,81%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240621C00085000 | 2024-04-23 9:57AM EDT | 85.00 | 20.00 | 21.90 | 22.20 | 0.00 | - | - | 3 | 46.05% |
| ITB240621C00087000 | 2024-04-19 3:31PM EDT | 87.00 | 16.27 | 19.90 | 20.30 | 0.00 | - | 1 | 1 | 44.14% |
| ITB240621C00102000 | 2024-04-26 10:29AM EDT | 102.00 | 7.10 | 6.50 | 6.90 | 0.00 | - | 77 | 0 | 28.59% |
| ITB240621C00104000 | 2024-05-07 2:59PM EDT | 104.00 | 6.38 | 5.20 | 5.50 | 0.00 | - | 1 | 5 | 27.42% |
| ITB240621C00105000 | 2024-05-03 10:00AM EDT | 105.00 | 7.50 | 4.60 | 4.80 | 0.00 | - | 42 | 70 | 26.49% |
| ITB240621C00106000 | 2024-05-07 1:51PM EDT | 106.00 | 5.14 | 4.00 | 4.30 | 0.00 | - | 10 | 11 | 26.67% |
| ITB240621C00107000 | 2024-05-08 12:17PM EDT | 107.00 | 3.60 | 3.50 | 3.70 | -1.20 | -25.00% | 4 | 5 | 25.92% |
| ITB240621C00108000 | 2024-05-03 10:31AM EDT | 108.00 | 4.80 | 3.00 | 3.20 | 0.00 | - | 10 | 10 | 25.56% |
| ITB240621C00110000 | 2024-05-07 11:04AM EDT | 110.00 | 3.19 | 2.20 | 2.35 | 0.00 | - | 12 | 82 | 25.03% |
| ITB240621C00112000 | 2024-05-08 2:05PM EDT | 112.00 | 1.65 | 1.55 | 1.70 | -0.67 | -28.88% | 1 | 5 | 24.78% |
| ITB240621C00113000 | 2024-05-03 10:31AM EDT | 113.00 | 2.47 | 1.30 | 1.40 | 0.00 | - | 10 | 10 | 24.41% |
| ITB240621C00114000 | 2024-05-03 12:03PM EDT | 114.00 | 1.80 | 1.05 | 1.20 | 0.00 | - | 1 | 5 | 24.59% |
| ITB240621C00115000 | 2024-05-08 3:41PM EDT | 115.00 | 0.95 | 0.85 | 0.95 | -0.31 | -24.60% | 1 | 10 | 24.05% |
| ITB240621C00116000 | 2024-04-23 11:01AM EDT | 116.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 2 | 3 | 24.17% |
| ITB240621C00117000 | 2024-05-07 2:59PM EDT | 117.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 1 | 11 | 24.05% |
| ITB240621C00118000 | 2024-05-02 12:47PM EDT | 118.00 | 0.47 | 0.45 | 0.55 | 0.00 | - | 3 | 1 | 24.27% |
| ITB240621C00119000 | 2024-05-03 9:50AM EDT | 119.00 | 1.07 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 24.27% |
| ITB240621C00120000 | 2024-05-07 3:59PM EDT | 120.00 | 0.48 | 0.30 | 0.35 | 0.00 | - | 1 | 45 | 24.02% |
| ITB240621C00122000 | 2024-04-19 11:43AM EDT | 122.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 24.56% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240621P00085000 | 2024-05-07 11:10AM EDT | 85.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 15 | 36.91% |
| ITB240621P00090000 | 2024-05-02 3:31PM EDT | 90.00 | 0.47 | 0.20 | 0.30 | 0.00 | - | 4 | 11 | 31.64% |
| ITB240621P00092000 | 2024-05-07 3:59PM EDT | 92.00 | 0.28 | 0.30 | 0.40 | 0.00 | - | 1 | 5 | 30.37% |
| ITB240621P00094000 | 2024-05-03 9:30AM EDT | 94.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 3 | 4 | 28.57% |
| ITB240621P00095000 | 2024-05-03 10:04AM EDT | 95.00 | 0.52 | 0.50 | 0.60 | 0.00 | - | 6 | 7 | 28.25% |
| ITB240621P00096000 | 2024-05-08 9:41AM EDT | 96.00 | 0.60 | 0.60 | 0.70 | +0.05 | +9.09% | 25 | 2 | 27.69% |
| ITB240621P00097000 | 2024-05-07 3:59PM EDT | 97.00 | 0.67 | 0.70 | 0.80 | 0.00 | - | 166 | 280 | 26.95% |
| ITB240621P00098000 | 2024-05-01 3:02PM EDT | 98.00 | 1.17 | 0.80 | 0.95 | 0.00 | - | 99 | 135 | 26.60% |
| ITB240621P00099000 | 2024-05-07 3:20PM EDT | 99.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 2 | 11 | 26.01% |
| ITB240621P00100000 | 2024-05-08 3:41PM EDT | 100.00 | 1.17 | 1.10 | 1.30 | +0.06 | +5.41% | 3 | 178 | 25.68% |
| ITB240621P00101000 | 2024-05-07 3:50PM EDT | 101.00 | 1.20 | 1.35 | 1.50 | 0.00 | - | 2 | 12 | 25.10% |
| ITB240621P00102000 | 2024-04-24 11:20AM EDT | 102.00 | 2.90 | 1.55 | 1.75 | 0.00 | - | 1 | 33 | 24.68% |
| ITB240621P00103000 | 2024-05-06 1:43PM EDT | 103.00 | 1.65 | 1.85 | 2.05 | 0.00 | - | 3 | 25 | 24.39% |
| ITB240621P00104000 | 2024-05-03 10:11AM EDT | 104.00 | 1.90 | 2.15 | 2.35 | 0.00 | - | 9 | 34 | 23.83% |
| ITB240621P00105000 | 2024-05-08 3:18PM EDT | 105.00 | 2.55 | 2.55 | 2.75 | +0.41 | +19.16% | 15 | 386 | 23.68% |
| ITB240621P00106000 | 2024-05-03 2:23PM EDT | 106.00 | 3.02 | 2.95 | 3.20 | 0.00 | - | 3 | 3 | 23.58% |
| ITB240621P00107000 | 2024-05-08 11:12AM EDT | 107.00 | 3.40 | 3.40 | 3.70 | +0.40 | +13.33% | 10 | 20 | 23.51% |
| ITB240621P00108000 | 2024-05-08 2:40PM EDT | 108.00 | 3.90 | 3.90 | 4.20 | +0.50 | +14.71% | 170 | 136 | 23.15% |
| ITB240621P00109000 | 2024-04-26 10:30AM EDT | 109.00 | 5.41 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 22.46% |
| ITB240621P00110000 | 2024-05-03 9:54AM EDT | 110.00 | 3.80 | 5.00 | 5.30 | 0.00 | - | 2 | 2 | 22.13% |
| ITB240621P00117000 | 2024-04-18 9:30AM EDT | 117.00 | 12.50 | 10.50 | 10.80 | 0.00 | - | - | 0 | 21.44% |
| ITB240621P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 21.70 | 23.20 | 23.50 | 0.00 | - | 1 | 1 | 29.88% |
© 2024 Yahoo. Todos los derechos reservados.