iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510C00095000 | 2024-04-19 2:24PM EDT | 95.00 | 8.10 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 51.17% |
| ITB240510C00096000 | 2024-04-26 1:48PM EDT | 96.00 | 10.40 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 58.69% |
| ITB240510C00097000 | 2024-05-03 2:59PM EDT | 97.00 | 10.95 | 10.30 | 10.60 | +10.95 | - | 1 | 0 | 54.39% |
| ITB240510C00100000 | 2024-04-29 3:31PM EDT | 100.00 | 6.30 | 7.30 | 7.70 | +6.30 | - | - | 1 | 45.65% |
| ITB240510C00101000 | 2024-05-02 9:43AM EDT | 101.00 | 4.13 | 6.40 | 6.70 | +4.13 | - | - | 1 | 40.97% |
| ITB240510C00103000 | 2024-04-26 3:52PM EDT | 103.00 | 3.89 | 4.50 | 4.70 | 0.00 | - | 3 | 3 | 31.35% |
| ITB240510C00103500 | 2024-05-01 3:29PM EDT | 103.50 | 3.38 | 4.10 | 4.30 | +3.38 | - | - | 4 | 31.74% |
| ITB240510C00104000 | 2024-05-03 3:56PM EDT | 104.00 | 3.74 | 3.60 | 3.90 | +3.74 | - | 20 | 4 | 31.69% |
| ITB240510C00104500 | 2024-05-03 1:22PM EDT | 104.50 | 3.60 | 3.20 | 3.50 | +3.60 | - | 1 | 1 | 31.20% |
| ITB240510C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 5.00 | 2.85 | 3.10 | +5.00 | - | 3 | 3 | 30.42% |
| ITB240510C00105500 | 2024-05-03 10:52AM EDT | 105.50 | 3.28 | 2.50 | 2.65 | +3.28 | - | 10 | 0 | 28.22% |
| ITB240510C00106000 | 2024-05-03 10:31AM EDT | 106.00 | 3.50 | 2.15 | 2.30 | +1.50 | +75.00% | 2 | 2 | 27.81% |
| ITB240510C00106500 | 2024-05-03 2:29PM EDT | 106.50 | 2.33 | 1.85 | 2.00 | +2.33 | - | 32 | 21 | 27.88% |
| ITB240510C00107000 | 2024-05-03 10:54AM EDT | 107.00 | 2.20 | 1.50 | 1.70 | +1.20 | +120.00% | 1 | 8 | 27.49% |
| ITB240510C00107500 | 2024-05-03 10:33AM EDT | 107.50 | 2.28 | 1.30 | 1.40 | +2.28 | - | 3 | 1 | 26.64% |
| ITB240510C00108000 | 2024-05-03 3:52PM EDT | 108.00 | 1.20 | 1.05 | 1.15 | +0.75 | +166.67% | 7 | 12 | 26.20% |
| ITB240510C00108500 | 2024-05-03 3:09PM EDT | 108.50 | 1.05 | 0.85 | 0.95 | +1.05 | - | 22 | 1 | 26.17% |
| ITB240510C00109000 | 2024-05-03 3:32PM EDT | 109.00 | 0.85 | 0.65 | 0.75 | +0.85 | - | 4 | 0 | 25.64% |
| ITB240510C00110000 | 2024-05-03 2:29PM EDT | 110.00 | 0.62 | 0.40 | 0.50 | +0.26 | +72.22% | 4 | 4 | 26.12% |
| ITB240510C00110500 | 2024-05-02 3:39PM EDT | 110.50 | 0.28 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 26.22% |
| ITB240510C00112000 | 2024-04-15 10:15AM EDT | 112.00 | 1.15 | 0.10 | 0.20 | 0.00 | - | 7 | 1 | 26.86% |
| ITB240510C00112500 | 2024-05-03 12:55PM EDT | 112.50 | 0.19 | 0.05 | 0.15 | +0.14 | +280.00% | 2 | 2 | 26.76% |
| ITB240510C00114000 | 2024-04-22 11:27AM EDT | 114.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 29.49% |
| ITB240510C00115000 | 2024-05-03 10:14AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | -1.65 | -91.67% | 3 | 3 | 32.81% |
| ITB240510C00115500 | 2024-04-15 11:52AM EDT | 115.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 34.38% |
| ITB240510C00117000 | 2024-04-16 9:30AM EDT | 117.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 39.16% |
| ITB240510C00118000 | 2024-04-15 10:15AM EDT | 118.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 1 | 42.19% |
| ITB240510C00119000 | 2024-04-12 10:52AM EDT | 119.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 45.31% |
| ITB240510C00120000 | 2024-04-02 1:19PM EDT | 120.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 48.24% |
| ITB240510C00121000 | 2024-04-15 11:52AM EDT | 121.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 45.70% |
| ITB240510C00123000 | 2024-04-04 2:05PM EDT | 123.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.78% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.32% |
| ITB240510P00097000 | 2024-04-22 12:20PM EDT | 97.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 1 | 45.70% |
| ITB240510P00099000 | 2024-05-01 10:02AM EDT | 99.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 38.09% |
| ITB240510P00100000 | 2024-05-03 10:31AM EDT | 100.00 | 0.06 | 0.05 | 0.10 | -0.69 | -92.00% | 10 | 13 | 34.18% |
| ITB240510P00101000 | 2024-05-03 10:00AM EDT | 101.00 | 0.05 | 0.05 | 0.10 | -0.39 | -88.64% | 1 | 5 | 30.27% |
| ITB240510P00101500 | 2024-05-03 9:53AM EDT | 101.50 | 0.05 | 0.05 | 0.15 | -1.18 | -95.93% | 2 | 2 | 31.15% |
| ITB240510P00102000 | 2024-04-17 10:00AM EDT | 102.00 | 2.00 | 0.10 | 0.15 | 0.00 | - | - | 1 | 29.00% |
| ITB240510P00102500 | 2024-05-03 1:22PM EDT | 102.50 | 0.16 | 0.15 | 0.20 | +0.16 | - | 2 | 3 | 29.10% |
| ITB240510P00103000 | 2024-05-03 9:37AM EDT | 103.00 | 0.17 | 0.15 | 0.25 | -0.71 | -80.68% | 2 | 2,521 | 28.71% |
| ITB240510P00103500 | 2024-05-03 3:08PM EDT | 103.50 | 0.21 | 0.20 | 0.30 | +0.21 | - | 4 | 0 | 27.93% |
| ITB240510P00104000 | 2024-05-03 3:53PM EDT | 104.00 | 0.33 | 0.30 | 0.40 | -0.87 | -72.50% | 3 | 7 | 28.32% |
| ITB240510P00104500 | 2024-05-03 1:22PM EDT | 104.50 | 0.46 | 0.35 | 0.45 | -1.24 | -72.94% | 1 | 8 | 26.91% |
| ITB240510P00105000 | 2024-05-03 3:00PM EDT | 105.00 | 0.43 | 0.45 | 0.55 | -0.60 | -58.25% | 4 | 1 | 26.42% |
| ITB240510P00105500 | 2024-05-03 1:22PM EDT | 105.50 | 0.65 | 0.60 | 0.70 | -2.35 | -78.33% | 8 | 8 | 26.56% |
| ITB240510P00106000 | 2024-05-03 10:20AM EDT | 106.00 | 0.60 | 0.75 | 0.85 | -2.50 | -80.65% | 1 | 11 | 26.25% |
| ITB240510P00106500 | 2024-05-03 10:12AM EDT | 106.50 | 0.60 | 0.90 | 1.05 | +0.60 | - | 11 | 10 | 26.39% |
| ITB240510P00107000 | 2024-05-03 10:20AM EDT | 107.00 | 0.85 | 1.10 | 1.25 | +0.85 | - | 1 | 1 | 26.03% |
| ITB240510P00107500 | 2024-05-03 1:22PM EDT | 107.50 | 1.40 | 1.35 | 1.50 | +1.40 | - | 1 | 0 | 26.10% |
| ITB240510P00108000 | 2024-05-01 2:44PM EDT | 108.00 | 3.31 | 1.60 | 1.75 | 0.00 | - | 2 | 15 | 25.64% |
| ITB240510P00109000 | 2024-05-03 10:04AM EDT | 109.00 | 1.29 | 2.20 | 2.35 | +1.29 | - | 20 | 0 | 25.05% |
| ITB240510P00110000 | 2024-05-03 9:45AM EDT | 110.00 | 1.58 | 2.90 | 3.10 | -5.92 | -78.93% | 10 | 2 | 25.39% |
| ITB240510P00110500 | 2024-05-03 12:55PM EDT | 110.50 | 3.24 | 3.30 | 3.50 | +3.24 | - | 2 | 0 | 25.44% |
| ITB240510P00111000 | 2024-04-02 1:20PM EDT | 111.00 | 3.60 | 5.50 | 5.80 | 0.00 | - | 32 | 16 | 63.48% |
| ITB240510P00115000 | 2024-04-02 1:00PM EDT | 115.00 | 5.97 | 9.30 | 9.70 | 0.00 | - | 3 | 2 | 83.42% |
| ITB240510P00116000 | 2024-04-02 1:20PM EDT | 116.00 | 6.73 | 10.20 | 10.70 | 0.00 | - | 32 | 0 | 87.50% |
