iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US 即時價格。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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240719C00060000 | 2024-02-13 1:52PM EDT | 60.00 | 43.15 | 47.50 | 48.20 | 0.00 | - | 1 | 0 | 186.84% |
| ITB240719C00065000 | 2024-04-19 3:54PM EDT | 65.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 0.00% |
| ITB240719C00070000 | 2023-12-28 10:54AM EDT | 70.00 | 33.65 | 30.50 | 30.90 | 0.00 | - | 8 | 8 | 0.00% |
| ITB240719C00075000 | 2024-06-10 3:54PM EDT | 75.00 | 28.25 | 29.00 | 29.50 | 0.00 | - | 50 | 1,746 | 63.28% |
| ITB240719C00077000 | 2023-12-26 4:53PM EDT | 77.00 | 27.22 | 24.00 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| ITB240719C00078000 | 2024-05-23 2:08PM EDT | 78.00 | 25.90 | 24.50 | 28.00 | 0.00 | - | 20 | 65 | 56.89% |
| ITB240719C00079000 | 2024-04-16 9:30AM EDT | 79.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ITB240719C00080000 | 2024-06-10 9:45AM EDT | 80.00 | 22.24 | 24.10 | 24.50 | 0.00 | - | 4 | 39 | 54.35% |
| ITB240719C00084000 | 2023-12-04 10:47AM EDT | 84.00 | 12.06 | 17.70 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITB240719C00085000 | 2023-12-01 11:25AM EDT | 85.00 | 10.00 | 20.00 | 22.00 | 0.00 | - | 1 | 2 | 72.78% |
| ITB240719C00086000 | 2024-02-14 2:19PM EDT | 86.00 | 19.22 | 23.30 | 24.00 | 0.00 | - | 1 | 2 | 110.91% |
| ITB240719C00087000 | 2024-05-29 10:11AM EDT | 87.00 | 15.94 | 17.20 | 17.70 | 0.00 | - | 13 | 14 | 48.19% |
| ITB240719C00088000 | 2024-03-20 10:56AM EDT | 88.00 | 23.70 | 16.20 | 16.40 | 0.00 | - | 1 | 3 | 40.14% |
| ITB240719C00089000 | 2024-01-08 4:05PM EDT | 89.00 | 15.50 | 16.10 | 16.50 | 0.00 | - | 1 | 102 | 52.61% |
| ITB240719C00090000 | 2024-05-23 2:06PM EDT | 90.00 | 14.20 | 14.40 | 14.80 | 0.00 | - | 2 | 105 | 42.90% |
| ITB240719C00091000 | 2024-04-10 9:31AM EDT | 91.00 | 18.50 | 18.20 | 18.50 | 0.00 | - | - | 10 | 90.25% |
| ITB240719C00092000 | 2024-04-17 9:59AM EDT | 92.00 | 14.70 | 17.40 | 17.70 | 0.00 | - | 1 | 102 | 88.62% |
| ITB240719C00093000 | 2024-03-14 12:09PM EDT | 93.00 | 17.10 | 16.40 | 16.70 | 0.00 | - | 22 | 29 | 85.10% |
| ITB240719C00094000 | 2024-06-12 11:07AM EDT | 94.00 | 10.41 | 10.80 | 11.20 | -3.09 | -22.89% | 1 | 27 | 38.55% |
| ITB240719C00095000 | 2024-05-15 11:17AM EDT | 95.00 | 17.35 | 9.90 | 10.30 | 0.00 | - | 1 | 42 | 37.13% |
| ITB240719C00096000 | 2024-03-13 1:34PM EDT | 96.00 | 17.99 | 14.00 | 14.30 | 0.00 | - | 33 | 61 | 79.70% |
| ITB240719C00097000 | 2024-02-21 10:57AM EDT | 97.00 | 11.50 | 19.00 | 19.40 | 0.00 | - | 11 | 57 | 127.47% |
| ITB240719C00098000 | 2024-03-20 2:36PM EDT | 98.00 | 15.70 | 8.50 | 8.70 | 0.00 | - | 11 | 77 | 42.38% |
| ITB240719C00099000 | 2024-06-12 1:41PM EDT | 99.00 | 6.00 | 6.70 | 6.90 | -2.30 | -27.71% | 1 | 120 | 32.03% |
| ITB240719C00100000 | 2024-06-12 9:42AM EDT | 100.00 | 8.22 | 5.90 | 6.20 | 0.00 | - | 1 | 202 | 31.64% |
| ITB240719C00101000 | 2024-06-05 9:49AM EDT | 101.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | - | 57 | 30.95% |
| ITB240719C00102000 | 2024-06-13 9:46AM EDT | 102.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 1 | 116 | 29.97% |
| ITB240719C00103000 | 2024-06-12 9:56AM EDT | 103.00 | 5.80 | 4.00 | 4.20 | 0.00 | - | 100 | 0 | 29.51% |
| ITB240719C00104000 | 2024-06-13 1:53PM EDT | 104.00 | 3.88 | 3.40 | 3.60 | 0.00 | - | 10 | 231 | 28.72% |
| ITB240719C00105000 | 2024-06-14 11:15AM EDT | 105.00 | 2.62 | 2.95 | 3.10 | -0.93 | -26.20% | 40 | 601 | 28.38% |
| ITB240719C00106000 | 2024-06-14 11:28AM EDT | 106.00 | 2.23 | 2.45 | 2.60 | -0.87 | -28.06% | 1 | 27 | 27.70% |
| ITB240719C00107000 | 2024-06-12 1:50PM EDT | 107.00 | 3.00 | 2.05 | 2.25 | 0.00 | - | 3 | 4 | 27.87% |
| ITB240719C00108000 | 2024-06-12 1:50PM EDT | 108.00 | 2.55 | 1.70 | 1.85 | 0.00 | - | - | 153 | 27.27% |
| ITB240719C00109000 | 2024-06-14 11:45AM EDT | 109.00 | 1.23 | 1.40 | 1.50 | -0.92 | -42.79% | 1 | 3 | 26.71% |
| ITB240719C00110000 | 2024-06-14 2:30PM EDT | 110.00 | 1.17 | 1.15 | 1.25 | -0.03 | -2.50% | 42 | 294 | 26.69% |
| ITB240719C00111000 | 2024-06-13 11:41AM EDT | 111.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 10 | 19 | 26.83% |
| ITB240719C00112000 | 2024-06-13 2:12PM EDT | 112.00 | 0.75 | 0.75 | 0.85 | -0.13 | -14.77% | 1 | 4 | 26.64% |
| ITB240719C00113000 | 2024-06-13 3:10PM EDT | 113.00 | 0.55 | 0.60 | 0.70 | -0.20 | -26.67% | 1 | 7 | 26.71% |
| ITB240719C00114000 | 2024-06-07 9:31AM EDT | 114.00 | 0.32 | 0.45 | 0.60 | 0.00 | - | 5 | 6 | 27.15% |
| ITB240719C00115000 | 2024-06-12 1:18PM EDT | 115.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 10 | 157 | 26.56% |
| ITB240719C00120000 | 2024-06-13 3:10PM EDT | 120.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 105 | 28.52% |
| ITB240719C00125000 | 2024-05-28 1:00PM EDT | 125.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 93 | 36.28% |
| ITB240719C00130000 | 2024-05-13 1:07PM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 211 | 36.13% |
| ITB240719C00135000 | 2024-05-01 1:15PM EDT | 135.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 370 | 41.11% |
| ITB240719C00140000 | 2024-04-11 9:46AM EDT | 140.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 45.80% |
| ITB240719C00145000 | 2024-03-21 11:23AM EDT | 145.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 50.29% |
| ITB240719C00150000 | 2024-04-16 10:10AM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 54.49% |
| ITB240719C00155000 | 2024-03-13 11:27AM EDT | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.71% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240719P00045000 | 2024-03-13 11:27AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 110.94% |
| ITB240719P00060000 | 2024-01-03 12:04PM EDT | 60.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 82.42% |
| ITB240719P00065000 | 2023-12-15 10:50AM EDT | 65.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 85.25% |
| ITB240719P00070000 | 2024-05-17 10:48AM EDT | 70.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 103 | 58.98% |
| ITB240719P00075000 | 2024-05-22 10:20AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 55.27% |
| ITB240719P00076000 | 2024-01-30 12:52PM EDT | 76.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 58.30% |
| ITB240719P00077000 | 2024-02-15 1:00PM EDT | 77.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 58.30% |
| ITB240719P00078000 | 2024-05-30 11:57AM EDT | 78.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 10 | 16 | 49.51% |
| ITB240719P00079000 | 2024-04-04 2:18PM EDT | 79.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 56.64% |
| ITB240719P00080000 | 2024-06-12 9:45AM EDT | 80.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 131 | 45.70% |
| ITB240719P00081000 | 2024-02-09 11:52AM EDT | 81.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | 66 | 234 | 53.86% |
| ITB240719P00082000 | 2024-06-12 10:29AM EDT | 82.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 30 | 101 | 44.34% |
| ITB240719P00083000 | 2024-06-06 3:41PM EDT | 83.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 141 | 42.38% |
| ITB240719P00084000 | 2024-04-16 10:41AM EDT | 84.00 | 0.93 | 0.10 | 0.20 | 0.00 | - | 1 | 61 | 40.53% |
| ITB240719P00085000 | 2024-06-13 10:40AM EDT | 85.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 8 | 183 | 40.43% |
| ITB240719P00086000 | 2023-12-08 4:59PM EDT | 86.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240719P00087000 | 2024-06-05 3:07PM EDT | 87.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 60 | 38.04% |
| ITB240719P00088000 | 2024-06-07 11:10AM EDT | 88.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 125 | 155 | 36.08% |
| ITB240719P00089000 | 2024-06-12 9:31AM EDT | 89.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 3 | 167 | 35.35% |
| ITB240719P00090000 | 2024-06-13 3:10PM EDT | 90.00 | 0.22 | 0.30 | 0.40 | 0.00 | - | 5 | 3,961 | 34.47% |
| ITB240719P00091000 | 2024-06-03 10:54AM EDT | 91.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 35 | 33.45% |
| ITB240719P00092000 | 2024-06-13 3:33PM EDT | 92.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 2 | 77 | 33.18% |
| ITB240719P00093000 | 2024-06-13 3:31PM EDT | 93.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 12 | 250 | 31.84% |
| ITB240719P00094000 | 2024-06-06 2:21PM EDT | 94.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 2 | 137 | 31.84% |
| ITB240719P00095000 | 2024-06-14 10:00AM EDT | 95.00 | 0.80 | 0.75 | 0.85 | +0.14 | +21.21% | 86 | 1,095 | 30.86% |
| ITB240719P00096000 | 2024-06-13 3:20PM EDT | 96.00 | 0.95 | 0.85 | 1.00 | +0.30 | +46.15% | 1 | 924 | 30.30% |
| ITB240719P00097000 | 2024-06-14 3:52PM EDT | 97.00 | 1.10 | 1.05 | 1.10 | +0.32 | +41.03% | 113 | 458 | 28.93% |
| ITB240719P00098000 | 2024-06-13 2:47PM EDT | 98.00 | 0.95 | 1.25 | 1.35 | 0.00 | - | 134 | 1,165 | 28.94% |
| ITB240719P00099000 | 2024-06-14 2:32PM EDT | 99.00 | 1.55 | 1.45 | 1.60 | +0.60 | +63.16% | 2 | 542 | 28.59% |
| ITB240719P00100000 | 2024-06-14 3:43PM EDT | 100.00 | 1.80 | 1.70 | 1.85 | +0.17 | +10.43% | 253 | 15,874 | 27.93% |
| ITB240719P00101000 | 2024-06-14 10:44AM EDT | 101.00 | 2.53 | 2.00 | 2.15 | -0.22 | -8.00% | 1 | 74 | 27.39% |
| ITB240719P00102000 | 2024-06-14 12:26PM EDT | 102.00 | 2.70 | 2.35 | 2.50 | +0.50 | +22.73% | 12 | 33,769 | 26.95% |
| ITB240719P00103000 | 2024-06-13 11:48AM EDT | 103.00 | 2.50 | 2.75 | 2.90 | 0.00 | - | 3 | 77 | 26.56% |
| ITB240719P00104000 | 2024-06-13 1:55PM EDT | 104.00 | 2.77 | 3.10 | 3.40 | 0.00 | - | 1 | 100 | 26.59% |
| ITB240719P00105000 | 2024-06-14 10:06AM EDT | 105.00 | 4.18 | 3.60 | 3.90 | +0.77 | +22.58% | 17 | 691 | 26.25% |
| ITB240719P00106000 | 2024-06-12 9:31AM EDT | 106.00 | 3.23 | 4.10 | 4.40 | 0.00 | - | - | 3 | 25.53% |
| ITB240719P00109000 | 2024-06-12 10:22AM EDT | 109.00 | 4.20 | 6.10 | 6.30 | 0.00 | - | - | 1 | 24.20% |
| ITB240719P00110000 | 2024-06-05 10:43AM EDT | 110.00 | 7.30 | 6.80 | 7.10 | 0.00 | - | 20 | 476 | 24.49% |
| ITB240719P00115000 | 2024-05-09 11:55AM EDT | 115.00 | 8.40 | 13.00 | 13.40 | 0.00 | - | 2 | 83 | 48.10% |
| ITB240719P00120000 | 2024-06-07 2:54PM EDT | 120.00 | 17.62 | 15.90 | 16.30 | 0.00 | - | 1 | 0 | 29.40% |
| ITB240719P00130000 | 2024-02-13 10:30AM EDT | 130.00 | 28.30 | 22.40 | 23.10 | 0.00 | - | 9 | 0 | 0.00% |
