Mercados españoles abiertos en 2 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
82,55 -0,61 (-0,73%) Bitcoin EUR
58.165,89 -959,23 (-1,62%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB250117C00030000 | 2024-01-17 4:53PM EDT | 30.00 | 69.91 | 72.20 | 72.60 | 0.00 | - | 4 | 8 | 0.00% |
| ITB250117C00035000 | 2024-04-03 11:01AM EDT | 35.00 | 76.80 | 73.00 | 73.60 | 0.00 | - | 3 | 10 | 69.92% |
| ITB250117C00040000 | 2024-04-10 3:59PM EDT | 40.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00044000 | 2023-10-23 1:23PM EDT | 44.00 | 32.10 | 41.00 | 46.00 | 0.00 | - | 5 | 1 | 0.00% |
| ITB250117C00045000 | 2024-03-14 12:06PM EDT | 45.00 | 63.13 | 62.60 | 63.10 | 0.00 | - | 1 | 104 | 48.68% |
| ITB250117C00046000 | 2023-11-03 10:22AM EDT | 46.00 | 39.00 | 42.00 | 47.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITB250117C00047000 | 2024-01-17 1:14PM EDT | 47.00 | 53.70 | 55.70 | 56.50 | 0.00 | - | 2 | 40 | 0.00% |
| ITB250117C00048000 | 2023-11-03 10:21AM EDT | 48.00 | 37.00 | 40.50 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00049000 | 2023-11-03 10:18AM EDT | 49.00 | 36.20 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00050000 | 2024-02-02 11:43AM EDT | 50.00 | 51.60 | 60.00 | 60.60 | 0.00 | - | 1 | 100 | 74.96% |
| ITB250117C00051000 | 2023-12-12 1:45PM EDT | 51.00 | 43.91 | 48.50 | 53.50 | 0.00 | - | 2 | 1 | 0.00% |
| ITB250117C00052000 | 2023-12-15 12:56PM EDT | 52.00 | 52.20 | 47.50 | 52.50 | 0.00 | - | 20 | 2 | 0.00% |
| ITB250117C00053000 | 2023-11-03 10:17AM EDT | 53.00 | 33.00 | 36.00 | 41.00 | 0.00 | - | 1 | 2 | 0.00% |
| ITB250117C00054000 | 2023-11-03 10:13AM EDT | 54.00 | 31.90 | 35.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00055000 | 2024-04-19 1:19PM EDT | 55.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00056000 | 2023-11-03 10:12AM EDT | 56.00 | 30.40 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00057000 | 2024-01-19 4:53PM EDT | 57.00 | 46.65 | 46.40 | 47.20 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00058000 | 2023-11-03 10:11AM EDT | 58.00 | 28.80 | 31.50 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00059000 | 2023-11-03 10:11AM EDT | 59.00 | 27.90 | 30.50 | 34.70 | 0.00 | - | 1 | 6 | 0.00% |
| ITB250117C00060000 | 2023-12-22 2:56PM EDT | 60.00 | 43.44 | 38.90 | 39.80 | 0.00 | - | 4 | 4 | 0.00% |
| ITB250117C00061000 | 2023-11-03 10:17AM EDT | 61.00 | 26.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00062000 | 2023-11-03 10:15AM EDT | 62.00 | 25.50 | 28.00 | 33.00 | 0.00 | - | 1 | 2 | 0.00% |
| ITB250117C00063000 | 2023-11-03 10:10AM EDT | 63.00 | 24.90 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00064000 | 2023-12-14 4:57PM EDT | 64.00 | 40.50 | 37.00 | 42.00 | 0.00 | - | 10 | 4 | 0.00% |
| ITB250117C00065000 | 2024-03-22 2:48PM EDT | 65.00 | 50.50 | 39.10 | 39.40 | 0.00 | - | 1 | 107 | 0.00% |
| ITB250117C00066000 | 2024-02-01 12:25PM EDT | 66.00 | 36.57 | 44.90 | 45.60 | 0.00 | - | 2 | 20 | 58.33% |
| ITB250117C00067000 | 2024-01-18 11:01AM EDT | 67.00 | 36.60 | 37.30 | 38.10 | 0.00 | - | 2 | 2 | 0.00% |
| ITB250117C00068000 | 2024-02-06 1:03PM EDT | 68.00 | 34.60 | 42.10 | 44.70 | 0.00 | - | 3 | 122 | 56.53% |
| ITB250117C00069000 | 2024-02-05 1:51PM EDT | 69.00 | 34.09 | 41.70 | 42.20 | 0.00 | - | 10 | 20 | 52.59% |
| ITB250117C00070000 | 2024-05-06 11:53AM EDT | 70.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ITB250117C00071000 | 2024-04-03 12:37PM EDT | 71.00 | 42.99 | 38.20 | 38.90 | 0.00 | - | 2 | 25 | 43.56% |
| ITB250117C00072000 | 2024-04-17 12:37PM EDT | 72.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB250117C00073000 | 2023-09-01 10:06AM EDT | 73.00 | 22.00 | 13.60 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00074000 | 2023-09-01 10:16AM EDT | 74.00 | 21.30 | 13.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00075000 | 2024-04-25 1:35PM EDT | 75.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ITB250117C00076000 | 2023-09-01 11:13AM EDT | 76.00 | 20.30 | 12.00 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00077000 | 2024-04-25 1:18PM EDT | 77.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ITB250117C00078000 | 2024-04-19 3:31PM EDT | 78.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ITB250117C00079000 | 2024-02-21 3:58PM EDT | 79.00 | 27.70 | 37.30 | 38.10 | 0.00 | - | 20 | 20 | 65.43% |
| ITB250117C00080000 | 2024-05-07 9:52AM EDT | 80.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ITB250117C00081000 | 2024-03-25 11:24AM EDT | 81.00 | 35.81 | 27.10 | 27.60 | 0.00 | - | 1 | 8 | 24.15% |
| ITB250117C00082000 | 2024-03-28 11:50AM EDT | 82.00 | 37.23 | 27.00 | 27.50 | 0.00 | - | 1 | 7 | 29.60% |
| ITB250117C00083000 | 2024-04-01 9:36AM EDT | 83.00 | 35.69 | 24.40 | 24.80 | 0.00 | - | 1 | 85 | 0.00% |
| ITB250117C00084000 | 2024-02-13 11:20AM EDT | 84.00 | 22.00 | 27.10 | 27.70 | 0.00 | - | 1 | 4 | 38.34% |
| ITB250117C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00090000 | 2024-04-19 1:24PM EDT | 90.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB250117C00095000 | 2024-04-19 1:29PM EDT | 95.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00100000 | 2024-05-06 9:35AM EDT | 100.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ITB250117C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ITB250117C00110000 | 2024-04-24 3:47PM EDT | 110.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ITB250117C00115000 | 2024-05-02 10:57AM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| ITB250117C00120000 | 2024-04-22 2:04PM EDT | 120.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ITB250117C00125000 | 2024-04-23 1:58PM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ITB250117C00130000 | 2024-05-03 10:24AM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITB250117C00135000 | 2024-04-25 9:52AM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ITB250117C00140000 | 2024-05-02 12:34PM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ITB250117C00145000 | 2024-05-03 2:48PM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITB250117C00150000 | 2024-05-03 2:48PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITB250117C00155000 | 2024-04-18 2:10PM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ITB250117C00160000 | 2024-04-23 1:35PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITB250117C00165000 | 2024-04-16 9:30AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB250117P00030000 | 2024-03-18 1:24PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,886 | 60.35% |
| ITB250117P00035000 | 2023-01-27 3:53PM EDT | 35.00 | 1.23 | 1.05 | 1.60 | 0.00 | - | 1 | 0 | 90.48% |
| ITB250117P00040000 | 2024-03-26 3:58PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 77.27% |
| ITB250117P00044000 | 2023-03-27 10:02AM EDT | 44.00 | 2.10 | 1.65 | 2.05 | 0.00 | - | 4 | 4 | 80.08% |
| ITB250117P00045000 | 2024-03-22 2:03PM EDT | 45.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 10 | 39 | 50.44% |
| ITB250117P00046000 | 2023-12-06 11:02AM EDT | 46.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 57.96% |
| ITB250117P00047000 | 2024-05-03 9:30AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITB250117P00048000 | 2024-01-17 12:39PM EDT | 48.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 50.15% |
| ITB250117P00049000 | 2023-11-16 4:35PM EDT | 49.00 | 1.10 | 0.05 | 0.80 | 0.00 | - | 1 | 35 | 52.00% |
| ITB250117P00050000 | 2024-03-20 3:24PM EDT | 50.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 15 | 48 | 47.85% |
| ITB250117P00051000 | 2023-05-19 9:57AM EDT | 51.00 | 2.37 | 1.40 | 1.95 | 0.00 | - | 1 | 1 | 66.81% |
| ITB250117P00052000 | 2023-08-30 10:33AM EDT | 52.00 | 1.52 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 73.00% |
| ITB250117P00053000 | 2023-01-18 4:56PM EDT | 53.00 | 4.90 | 3.90 | 4.60 | 0.00 | - | - | 39 | 84.72% |
| ITB250117P00054000 | 2023-08-25 12:46PM EDT | 54.00 | 2.02 | 0.00 | 2.60 | 0.00 | - | 1 | 33 | 58.59% |
| ITB250117P00055000 | 2024-04-19 1:19PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB250117P00056000 | 2023-03-30 12:55PM EDT | 56.00 | 4.70 | 3.20 | 3.80 | 0.00 | - | 1 | 41 | 74.33% |
| ITB250117P00057000 | 2024-04-19 12:35PM EDT | 57.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ITB250117P00058000 | 2024-01-19 4:53PM EDT | 58.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 140 | 134 | 44.95% |
| ITB250117P00060000 | 2024-04-25 9:48AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ITB250117P00061000 | 2024-04-16 9:58AM EDT | 61.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ITB250117P00062000 | 2024-05-01 3:54PM EDT | 62.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB250117P00063000 | 2024-01-23 10:50AM EDT | 63.00 | 0.89 | 0.55 | 0.70 | 0.00 | - | 12 | 26 | 41.07% |
| ITB250117P00064000 | 2023-05-16 10:40AM EDT | 64.00 | 5.50 | 3.70 | 4.30 | 0.00 | - | - | 1 | 65.31% |
| ITB250117P00065000 | 2024-04-04 1:00PM EDT | 65.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 10 | 98 | 39.65% |
| ITB250117P00066000 | 2023-11-15 4:38PM EDT | 66.00 | 2.96 | 1.05 | 1.90 | 0.00 | - | 1 | 7 | 48.95% |
| ITB250117P00067000 | 2023-05-26 10:36AM EDT | 67.00 | 6.50 | 3.90 | 4.50 | 0.00 | - | 1 | 1 | 62.13% |
| ITB250117P00068000 | 2024-02-27 10:59AM EDT | 68.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 1 | 34 | 34.28% |
| ITB250117P00069000 | 2024-02-22 12:00PM EDT | 69.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 10 | 79 | 34.60% |
| ITB250117P00070000 | 2024-04-25 10:13AM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ITB250117P00071000 | 2024-04-16 9:58AM EDT | 71.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ITB250117P00072000 | 2024-04-04 11:59AM EDT | 72.00 | 0.76 | 0.75 | 1.05 | 0.00 | - | 1 | 1 | 35.69% |
| ITB250117P00073000 | 2024-01-22 1:38PM EDT | 73.00 | 1.56 | 1.35 | 1.55 | 0.00 | - | 1 | 3 | 38.59% |
| ITB250117P00074000 | 2024-04-25 11:00AM EDT | 74.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB250117P00075000 | 2024-05-06 2:51PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ITB250117P00076000 | 2024-04-04 9:30AM EDT | 76.00 | 1.00 | 1.05 | 1.35 | 0.00 | - | 1 | 7 | 34.11% |
| ITB250117P00077000 | 2024-02-23 12:44PM EDT | 77.00 | 1.60 | 0.95 | 1.10 | 0.00 | - | 1 | 53 | 31.30% |
| ITB250117P00078000 | 2024-04-18 12:53PM EDT | 78.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ITB250117P00079000 | 2024-04-11 3:57PM EDT | 79.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ITB250117P00080000 | 2024-04-29 1:49PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ITB250117P00081000 | 2024-02-07 1:32PM EDT | 81.00 | 2.66 | 1.60 | 1.90 | 0.00 | - | 10 | 72 | 32.59% |
| ITB250117P00082000 | 2024-04-30 2:57PM EDT | 82.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITB250117P00083000 | 2024-04-10 9:40AM EDT | 83.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ITB250117P00084000 | 2024-04-26 9:57AM EDT | 84.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ITB250117P00085000 | 2024-05-03 1:16PM EDT | 85.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITB250117P00090000 | 2024-05-07 9:47AM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ITB250117P00095000 | 2024-05-07 12:51PM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ITB250117P00100000 | 2024-05-07 11:17AM EDT | 100.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ITB250117P00105000 | 2024-05-03 9:42AM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.78% |
| ITB250117P00110000 | 2024-05-02 3:09PM EDT | 110.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ITB250117P00115000 | 2024-05-02 3:02PM EDT | 115.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ITB250117P00120000 | 2024-04-15 3:37PM EDT | 120.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117P00130000 | 2024-04-16 10:34AM EDT | 130.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.