Mercados españoles cerrados

iShares U.S. Home Construction ETF (ITB)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
115,95+1,41 (+1,23%)
A partir del 03:46PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITB240328C000880002024-02-23 1:30PM EDT88.0018.1025.6026.300.00-200.00%
ITB240328C000900002024-03-14 3:24PM EDT90.0017.2325.7026.200.00-9050.00%
ITB240328C000940002024-03-18 2:39PM EDT94.0014.5021.8022.100.00-1150.00%
ITB240328C000965002024-03-21 12:57PM EDT96.5018.3019.2019.600.00-11194.14%
ITB240328C000990002024-03-27 11:43AM EDT99.0015.1716.8017.100.00-2050.00%
ITB240328C001000002024-03-01 2:41PM EDT100.009.4015.8016.100.00-20450.00%
ITB240328C001020002024-03-22 9:56AM EDT102.0011.9013.8014.100.00-102350.00%
ITB240328C001025002024-03-28 10:27AM EDT102.5012.7013.3013.60+1.51+13.49%4450.00%
ITB240328C001030002024-03-28 1:14PM EDT103.0012.7512.8013.10+1.85+16.97%2550.00%
ITB240328C001040002024-03-27 11:43AM EDT104.0010.1311.8012.100.00-2050.00%
ITB240328C001045002024-03-25 9:58AM EDT104.509.7211.3011.600.00-10050.00%
ITB240328C001050002024-03-08 12:29PM EDT105.006.5710.8011.100.00-1250.00%
ITB240328C001055002024-03-08 12:29PM EDT105.506.1410.2010.500.00-1192.19%
ITB240328C001060002024-03-14 10:39AM EDT106.003.259.8010.200.00-1188.28%
ITB240328C001070002024-03-01 12:58PM EDT107.004.178.709.100.00-9098.83%
ITB240328C001080002024-03-28 9:58AM EDT108.007.107.708.10+0.35+5.19%1989.84%
ITB240328C001090002024-03-26 3:50PM EDT109.003.976.807.200.00-111464.45%
ITB240328C001100002024-03-27 3:54PM EDT110.004.495.706.100.00-11971.29%
ITB240328C001110002024-03-27 11:58AM EDT111.003.174.705.100.00-110661.72%
ITB240328C001120002024-03-27 2:06PM EDT112.001.943.704.000.00-235040.23%
ITB240328C001130002024-03-27 3:54PM EDT113.001.582.753.000.00-94931.84%
ITB240328C001140002024-03-28 1:26PM EDT114.001.651.752.05+1.00+153.85%21227.74%
ITB240328C001150002024-03-28 10:35AM EDT115.000.600.751.05+0.40+200.00%42117.09%
ITB240328C001160002024-03-28 11:53AM EDT116.000.450.100.15+0.35+350.00%31387.18%
ITB240328C001170002024-03-21 10:04AM EDT117.000.300.000.050.00-2023514.45%
ITB240328C001190002024-03-25 12:43PM EDT119.000.050.000.100.00-2337.50%
ITB240328C001200002024-03-21 11:12AM EDT120.000.150.000.100.00--046.09%
ITB240328C001210002024-03-21 12:37PM EDT121.000.100.000.100.00--154.49%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITB240328P000800002024-02-13 4:22PM EDT80.000.140.000.100.00--10303.13%
ITB240328P000940002024-03-01 12:43PM EDT94.000.150.000.100.00-11182.81%
ITB240328P000950002024-03-04 3:29PM EDT95.000.160.000.100.00-115175.00%
ITB240328P000960002024-03-04 11:03AM EDT96.000.150.000.100.00-17167.19%
ITB240328P000970002024-02-21 3:25PM EDT97.001.300.000.100.00-26158.59%
ITB240328P000975002024-02-12 3:19PM EDT97.501.100.050.150.00--1172.27%
ITB240328P000980002024-02-12 3:18PM EDT98.001.150.050.150.00-21167.97%
ITB240328P000985002024-02-13 3:59PM EDT98.502.350.200.300.00--13194.14%
ITB240328P000990002024-02-12 3:19PM EDT99.001.400.100.150.00--1165.63%
ITB240328P000995002024-03-18 11:40AM EDT99.500.170.000.100.00-5454139.06%
ITB240328P001000002024-03-21 2:45PM EDT100.000.100.000.100.00-12,021135.16%
ITB240328P001010002024-03-08 2:41PM EDT101.000.400.000.100.00-1011127.34%
ITB240328P001015002024-03-18 11:40AM EDT101.500.290.000.100.00-5455123.44%
ITB240328P001020002024-02-12 3:18PM EDT102.002.200.200.300.00--1160.16%
ITB240328P001025002024-03-19 11:20AM EDT102.500.290.000.100.00-1011115.63%
ITB240328P001030002024-03-07 12:39PM EDT103.000.550.000.050.00-171100.78%
ITB240328P001035002024-03-18 3:58PM EDT103.500.550.000.100.00-911107.81%
ITB240328P001040002024-03-20 12:54PM EDT104.000.250.000.050.00-2012593.75%
ITB240328P001045002024-03-12 12:05PM EDT104.500.700.000.100.00-111299.61%
ITB240328P001050002024-03-21 10:39AM EDT105.000.050.000.100.00-102,01196.09%
ITB240328P001055002024-03-18 11:06AM EDT105.500.990.000.100.00-6192.19%
ITB240328P001060002024-03-21 9:30AM EDT106.000.100.000.100.00-62888.28%
ITB240328P001070002024-03-21 10:24AM EDT107.000.070.000.100.00-102980.47%
ITB240328P001080002024-03-27 11:04AM EDT108.000.050.000.100.00-121772.27%
ITB240328P001090002024-03-22 10:58AM EDT109.000.150.000.100.00-34464.45%
ITB240328P001100002024-03-22 2:20PM EDT110.000.150.000.050.00-11712350.00%
ITB240328P001110002024-03-26 2:36PM EDT111.000.120.000.100.00-121556.06%
ITB240328P001120002024-03-27 2:17PM EDT112.000.100.000.100.00-117846.88%
ITB240328P001130002024-03-27 9:46AM EDT113.000.500.000.100.00-13137.50%
ITB240328P001140002024-03-28 12:30PM EDT114.000.010.000.10-0.64-98.46%63327.74%
ITB240328P001150002024-03-26 11:56AM EDT115.000.270.000.05-1.48-84.57%51013.58%
ITB240328P001170002024-03-07 12:19PM EDT117.006.800.751.200.00--021.09%