Italia markets closed

iShares U.S. Home Construction ETF (ITB)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,29-0,26 (-0,23%)
Alla chiusura: 04:00PM EDT
114,69 +0,40 (+0,35%)
Dopo ore: 07:38PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITB240726C000750002024-06-11 9:38AM EDT75.0026.700.000.000.00--10.00%
ITB240726C000970002024-07-11 3:45PM EDT97.0010.0017.1017.700.00-1168.36%
ITB240726C000980002024-07-19 2:36PM EDT98.0016.2016.2016.70+13.81+577.82%11669.34%
ITB240726C000985002024-07-16 3:18PM EDT98.5016.1315.6016.30-0.15-0.92%14067.38%
ITB240726C000990002024-07-12 9:51AM EDT99.009.5915.1015.800.00-21965.63%
ITB240726C000995002024-07-10 12:13PM EDT99.502.4514.8015.300.00--4670.41%
ITB240726C001000002024-07-19 2:36PM EDT100.0014.2014.3014.70+4.48+46.09%71265.23%
ITB240726C001005002024-07-19 1:37PM EDT100.5014.2913.8014.20+12.34+632.82%6963.28%
ITB240726C001010002024-07-10 12:11PM EDT101.001.6513.3013.700.00-939561.33%
ITB240726C001015002024-07-10 12:11PM EDT101.501.4512.8013.300.00--962.31%
ITB240726C001020002024-07-16 10:34AM EDT102.0011.0510.9014.600.00-31169.53%
ITB240726C001025002024-07-18 12:37PM EDT102.5013.1911.8014.100.00-2290.09%
ITB240726C001030002024-07-02 1:46PM EDT103.000.6611.3011.800.00--256.15%
ITB240726C001040002024-07-15 12:20PM EDT104.006.5010.3010.800.00-2352.15%
ITB240726C001050002024-07-11 11:19AM EDT105.003.309.309.900.00-131350.20%
ITB240726C001055002024-07-01 10:10AM EDT105.500.918.709.400.00-151558.69%
ITB240726C001060002024-07-17 1:12PM EDT106.007.858.408.800.00-42153.17%
ITB240726C001065002024-07-05 9:30AM EDT106.500.307.908.300.00-1050.83%
ITB240726C001070002024-07-11 3:21PM EDT107.002.057.407.800.00--5148.49%
ITB240726C001075002024-07-12 9:39AM EDT107.502.776.907.300.00--246.09%
ITB240726C001080002024-07-16 2:05PM EDT108.006.556.507.000.00-2849.27%
ITB240726C001085002024-07-15 10:13AM EDT108.502.256.006.400.00-31344.09%
ITB240726C001090002024-07-17 12:20PM EDT109.005.535.605.900.00-1141.60%
ITB240726C001100002024-07-18 11:04AM EDT110.007.404.805.100.00-7,50280841.16%
ITB240726C001110002024-07-19 3:28PM EDT111.004.444.004.20+0.06+1.37%62437.65%
ITB240726C001120002024-07-18 12:11PM EDT112.004.943.303.500.00-72037.40%
ITB240726C001130002024-07-19 10:13AM EDT113.003.422.602.85-1.78-34.23%111436.87%
ITB240726C001140002024-07-16 2:45PM EDT114.002.902.052.350.00-141237.72%
ITB240726C001150002024-07-19 3:11PM EDT115.001.901.601.80-1.80-48.65%896136.43%
ITB240726C001160002024-07-19 11:46AM EDT116.001.521.251.40-0.15-8.98%122236.48%
ITB240726C001170002024-07-19 10:29AM EDT117.001.130.901.05-0.78-40.84%66936.13%
ITB240726C001180002024-07-18 12:09PM EDT118.000.900.650.80-0.62-40.79%352636.52%
ITB240726C001190002024-07-18 2:38PM EDT119.000.880.500.60+0.08+10.00%71,65836.82%
ITB240726C001200002024-07-18 2:35PM EDT120.000.630.350.45-0.07-10.00%562437.31%
ITB240726C001250002024-07-18 11:25AM EDT125.000.060.050.10-0.24-80.00%12040.04%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITB240726P000800002024-06-11 3:02PM EDT80.000.120.000.100.00--8119.53%
ITB240726P000850002024-06-11 3:02PM EDT85.000.250.000.100.00--8101.56%
ITB240726P000890002024-07-10 9:43AM EDT89.000.220.000.100.00--387.50%
ITB240726P000900002024-07-05 11:28AM EDT90.000.500.000.050.00-15013976.56%
ITB240726P000925002024-07-09 9:45AM EDT92.500.590.000.100.00--175.39%
ITB240726P000930002024-07-15 9:50AM EDT93.000.050.000.050.00-11567.19%
ITB240726P000940002024-07-15 10:18AM EDT94.000.050.000.050.00-17064.06%
ITB240726P000950002024-07-15 10:41AM EDT95.000.050.000.050.00-104060.94%
ITB240726P000960002024-07-19 2:37PM EDT96.000.050.000.10-0.03-37.50%14663.67%
ITB240726P000970002024-07-11 3:40PM EDT97.000.200.000.050.00-9854.69%
ITB240726P000980002024-07-19 2:37PM EDT98.000.030.000.05-0.07-70.00%17251.95%
ITB240726P000985002024-07-10 12:13PM EDT98.501.850.000.100.00-4855.47%
ITB240726P000990002024-07-12 3:50PM EDT99.000.100.000.050.00-11853.91%
ITB240726P000995002024-07-09 9:53AM EDT99.500.100.000.10-2.54-96.21%1352.34%
ITB240726P001000002024-07-17 3:57PM EDT100.000.100.000.100.00-617250.59%
ITB240726P001005002024-07-12 10:46AM EDT100.500.150.000.100.00-898954.88%
ITB240726P001010002024-07-12 9:44AM EDT101.000.250.000.100.00-7,5007,50053.13%
ITB240726P001020002024-07-10 12:05PM EDT102.003.620.000.100.00-13149.61%
ITB240726P001025002024-07-12 10:46AM EDT102.500.300.000.100.00--1047.85%
ITB240726P001030002024-07-16 10:33AM EDT103.000.120.000.100.00-151846.00%
ITB240726P001035002024-07-02 3:55PM EDT103.506.070.000.100.00-1144.24%
ITB240726P001040002024-07-02 9:30AM EDT104.006.790.000.100.00-8842.38%
ITB240726P001045002024-07-19 12:22PM EDT104.500.010.000.10-0.64-98.46%6940.63%
ITB240726P001050002024-07-18 2:19PM EDT105.000.060.050.10-0.03-33.33%3738.87%
ITB240726P001055002024-07-19 12:41PM EDT105.500.060.050.10-0.79-92.94%6637.11%
ITB240726P001060002024-07-16 9:40AM EDT106.000.400.050.150.00--138.48%
ITB240726P001070002024-07-19 11:06AM EDT107.000.170.100.20+0.07+70.00%11737.11%
ITB240726P001075002024-07-16 10:30AM EDT107.500.600.150.200.00-15035.16%
ITB240726P001080002024-07-18 2:45PM EDT108.000.270.150.250.00-312835.16%
ITB240726P001085002024-07-16 9:53AM EDT108.500.700.200.300.00-5334.82%
ITB240726P001090002024-07-19 11:44AM EDT109.000.290.250.35-0.07-19.44%62734.23%
ITB240726P001100002024-07-18 3:13PM EDT110.000.500.400.50-0.05-9.09%21,22033.69%
ITB240726P001110002024-07-18 3:16PM EDT111.000.750.600.700.00-2,5012,68433.18%
ITB240726P001120002024-07-19 9:31AM EDT112.001.200.901.00+0.10+9.09%166733.40%
ITB240726P001130002024-07-18 11:02AM EDT113.000.721.201.400.00-111034.03%
ITB240726P001140002024-07-17 10:09AM EDT114.001.451.651.85-1.45-50.00%11834.13%
ITB240726P001150002024-07-19 3:23PM EDT115.002.302.202.40+0.35+17.95%711334.55%
ITB240726P001170002024-07-18 12:46PM EDT117.003.003.403.700.00-4334.99%
ITB240726P001180002024-07-18 11:24AM EDT118.004.284.204.50+1.16+37.18%3836.30%
ITB240726P001190002024-07-18 11:39AM EDT119.003.804.905.300.00-4236.57%