Mercados españoles abiertos en 7 hrs 37 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
1,0752 0,0000 (-0,00%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.663,46 -1.362,91 (-2,35%)
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
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018C00055000 | 2024-04-19 3:53PM EDT | 55.00 | 48.00 | 50.00 | 52.40 | 0.00 | - | 2 | 2 | 62.31% |
| ITB241018C00090000 | 2024-02-21 10:43AM EDT | 90.00 | 18.60 | 26.50 | 27.10 | 0.00 | - | - | 1 | 66.16% |
| ITB241018C00095000 | 2024-04-19 10:40AM EDT | 95.00 | 13.60 | 15.50 | 15.90 | 0.00 | - | 10 | 35 | 33.08% |
| ITB241018C00096000 | 2024-02-20 2:16PM EDT | 96.00 | 13.30 | 21.90 | 22.60 | 0.00 | - | - | 1 | 60.94% |
| ITB241018C00097000 | 2024-05-03 10:02AM EDT | 97.00 | 17.10 | 14.00 | 14.40 | 0.00 | - | 75 | 75 | 32.20% |
| ITB241018C00099000 | 2024-04-19 3:13PM EDT | 99.00 | 10.50 | 12.70 | 13.00 | 0.00 | - | 58 | 76 | 31.52% |
| ITB241018C00100000 | 2024-05-08 10:53AM EDT | 100.00 | 12.49 | 12.00 | 12.40 | +2.09 | +20.10% | 1 | 54 | 31.47% |
| ITB241018C00102000 | 2024-05-03 9:38AM EDT | 102.00 | 12.93 | 10.70 | 11.00 | 0.00 | - | 1 | 21 | 30.45% |
| ITB241018C00103000 | 2024-04-23 12:16PM EDT | 103.00 | 10.20 | 10.10 | 10.40 | 0.00 | - | - | 36 | 30.21% |
| ITB241018C00105000 | 2024-04-08 9:30AM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ITB241018C00106000 | 2024-05-03 9:50AM EDT | 106.00 | 10.92 | 8.40 | 8.70 | 0.00 | - | 10 | 36 | 29.50% |
| ITB241018C00107000 | 2024-04-10 2:31PM EDT | 107.00 | 9.20 | 7.90 | 8.10 | 0.00 | - | - | 10 | 29.02% |
| ITB241018C00108000 | 2024-04-24 12:50PM EDT | 108.00 | 6.50 | 7.40 | 7.60 | 0.00 | - | 80 | 85 | 28.83% |
| ITB241018C00109000 | 2024-04-02 1:09PM EDT | 109.00 | 10.34 | 6.60 | 6.90 | 0.00 | - | 6 | 6 | 27.87% |
| ITB241018C00110000 | 2024-05-08 11:50AM EDT | 110.00 | 6.70 | 6.50 | 6.60 | +0.20 | +3.08% | 8 | 56 | 28.24% |
| ITB241018C00111000 | 2024-05-06 10:49AM EDT | 111.00 | 7.40 | 6.00 | 6.20 | 0.00 | - | 2 | 160 | 28.21% |
| ITB241018C00112000 | 2024-05-01 9:53AM EDT | 112.00 | 4.50 | 5.50 | 5.80 | 0.00 | - | - | 6 | 28.10% |
| ITB241018C00114000 | 2024-04-23 9:57AM EDT | 114.00 | 4.27 | 4.80 | 5.00 | 0.00 | - | 10 | 5 | 27.69% |
| ITB241018C00115000 | 2024-05-08 10:05AM EDT | 115.00 | 4.90 | 4.40 | 4.60 | +0.45 | +10.11% | 2 | 9 | 27.39% |
| ITB241018C00120000 | 2024-05-06 3:03PM EDT | 120.00 | 3.75 | 2.90 | 3.10 | 0.00 | - | 1 | 155 | 26.74% |
| ITB241018C00125000 | 2024-04-30 10:56AM EDT | 125.00 | 1.69 | 1.85 | 2.05 | 0.00 | - | 2 | 12 | 26.37% |
| ITB241018C00130000 | 2024-04-22 2:30PM EDT | 130.00 | 1.03 | 1.10 | 1.30 | 0.00 | - | 1 | 27 | 25.97% |
| ITB241018C00135000 | 2024-04-30 10:56AM EDT | 135.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | - | 2 | 25.62% |
| ITB241018C00140000 | 2024-04-17 3:57PM EDT | 140.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | - | 25 | 25.57% |
| ITB241018C00155000 | 2024-03-11 3:35PM EDT | 155.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 29.74% |
| ITB241018C00165000 | 2024-03-20 12:45PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 28.61% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018P00075000 | 2024-04-15 10:42AM EDT | 75.00 | 0.73 | 0.40 | 0.60 | 0.00 | - | 1 | 10 | 34.86% |
| ITB241018P00080000 | 2024-05-06 3:56PM EDT | 80.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 9 | 110 | 32.25% |
| ITB241018P00085000 | 2024-05-08 12:49PM EDT | 85.00 | 1.17 | 1.10 | 1.25 | -0.03 | -2.50% | 2 | 80 | 30.09% |
| ITB241018P00088000 | 2024-04-30 10:56AM EDT | 88.00 | 1.72 | 1.45 | 1.60 | 0.00 | - | 2 | 64 | 29.00% |
| ITB241018P00090000 | 2024-05-06 3:56PM EDT | 90.00 | 1.72 | 1.75 | 1.90 | 0.00 | - | 9 | 46 | 28.42% |
| ITB241018P00091000 | 2024-04-19 3:19PM EDT | 91.00 | 3.30 | 1.90 | 2.05 | 0.00 | - | 1 | 75 | 28.03% |
| ITB241018P00093000 | 2024-05-02 10:31AM EDT | 93.00 | 3.19 | 2.25 | 2.40 | 0.00 | - | 134 | 161 | 27.34% |
| ITB241018P00094000 | 2024-02-28 12:02PM EDT | 94.00 | 3.17 | 1.60 | 1.75 | 0.00 | - | 16 | 17 | 22.78% |
| ITB241018P00095000 | 2024-05-07 11:05AM EDT | 95.00 | 2.47 | 2.65 | 2.85 | 0.00 | - | 10 | 44 | 26.88% |
| ITB241018P00096000 | 2024-04-24 3:31PM EDT | 96.00 | 3.60 | 2.85 | 3.10 | 0.00 | - | 1 | 0 | 26.65% |
| ITB241018P00097000 | 2024-05-01 10:09AM EDT | 97.00 | 4.17 | 3.10 | 3.40 | 0.00 | - | - | 2 | 26.58% |
| ITB241018P00098000 | 2024-05-06 2:07PM EDT | 98.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 120 | 117 | 26.00% |
| ITB241018P00099000 | 2024-04-19 3:51PM EDT | 99.00 | 5.85 | 3.70 | 3.90 | 0.00 | - | 3 | 3 | 25.78% |
| ITB241018P00100000 | 2024-05-06 2:31PM EDT | 100.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 46 | 59 | 25.48% |
| ITB241018P00102000 | 2024-05-08 2:17PM EDT | 102.00 | 4.70 | 4.60 | 4.90 | -0.80 | -14.55% | 20 | 29 | 25.05% |
| ITB241018P00103000 | 2024-04-05 2:42PM EDT | 103.00 | 4.66 | 5.10 | 5.30 | 0.00 | - | 5 | 5 | 24.90% |
| ITB241018P00104000 | 2024-04-17 12:19PM EDT | 104.00 | 7.60 | 5.50 | 5.60 | 0.00 | - | 3 | 125 | 24.32% |
| ITB241018P00105000 | 2024-05-01 2:11PM EDT | 105.00 | 7.40 | 5.80 | 6.10 | 0.00 | - | 20 | 21 | 24.38% |
| ITB241018P00106000 | 2024-05-08 12:52PM EDT | 106.00 | 6.40 | 6.30 | 6.60 | +0.55 | +9.40% | 4 | 42 | 24.36% |
| ITB241018P00107000 | 2024-04-12 12:54PM EDT | 107.00 | 7.56 | 6.70 | 7.00 | 0.00 | - | 8 | 10 | 23.90% |
| ITB241018P00108000 | 2024-05-08 2:23PM EDT | 108.00 | 7.20 | 7.20 | 7.40 | -0.80 | -10.00% | 28 | 3 | 23.37% |
| ITB241018P00109000 | 2024-05-06 12:57PM EDT | 109.00 | 7.20 | 7.60 | 8.00 | 0.00 | - | 1 | 61 | 23.46% |
| ITB241018P00110000 | 2024-04-04 3:27PM EDT | 110.00 | 7.60 | 8.20 | 8.40 | 0.00 | - | 1 | 5 | 22.77% |
| ITB241018P00111000 | 2024-04-23 11:34AM EDT | 111.00 | 9.80 | 8.70 | 9.00 | 0.00 | - | 1 | 5 | 22.69% |
| ITB241018P00112000 | 2024-04-12 12:54PM EDT | 112.00 | 10.04 | 9.20 | 9.60 | 0.00 | - | 8 | 19 | 22.53% |
| ITB241018P00113000 | 2024-04-04 9:56AM EDT | 113.00 | 7.60 | 9.80 | 10.10 | 0.00 | - | 2 | 1 | 21.92% |
| ITB241018P00114000 | 2024-04-04 9:30AM EDT | 114.00 | 7.80 | 10.30 | 10.70 | 0.00 | - | 2 | 7 | 21.58% |
| ITB241018P00115000 | 2024-03-19 12:58PM EDT | 115.00 | 10.42 | 14.00 | 14.40 | 0.00 | - | 5 | 15 | 32.65% |
| ITB241018P00116000 | 2024-04-17 3:04PM EDT | 116.00 | 15.10 | 11.80 | 12.20 | 0.00 | - | 10 | 38 | 21.79% |
© 2024 Yahoo. Todos los derechos reservados.