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 | 288.53% |
| 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 | 2024-06-17 2:09PM EDT | 75.00 | 30.30 | 26.10 | 26.50 | 0.00 | - | 1,687 | 227 | 71.09% |
| ITB240719C00077000 | 2023-12-26 4:53PM EDT | 77.00 | 27.22 | 24.00 | 24.50 | 0.00 | - | - | 1 | 62.99% |
| ITB240719C00078000 | 2024-06-21 11:19AM EDT | 78.00 | 24.20 | 23.20 | 23.50 | 0.00 | - | 3 | 62 | 65.53% |
| ITB240719C00079000 | 2024-04-16 9:30AM EDT | 79.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ITB240719C00080000 | 2024-06-17 10:45AM EDT | 80.00 | 23.80 | 21.10 | 21.60 | 0.00 | - | 3 | 42 | 60.25% |
| ITB240719C00084000 | 2023-12-04 10:47AM EDT | 84.00 | 12.06 | 17.70 | 18.10 | 0.00 | - | 1 | 1 | 65.28% |
| ITB240719C00085000 | 2023-12-01 11:25AM EDT | 85.00 | 10.00 | 20.00 | 22.00 | 0.00 | - | 1 | 2 | 126.42% |
| ITB240719C00086000 | 2024-02-14 2:19PM EDT | 86.00 | 19.22 | 23.30 | 24.00 | 0.00 | - | 1 | 2 | 168.29% |
| ITB240719C00087000 | 2024-05-29 10:11AM EDT | 87.00 | 15.94 | 14.50 | 14.80 | 0.00 | - | 13 | 14 | 50.49% |
| ITB240719C00088000 | 2024-06-27 9:56AM EDT | 88.00 | 13.05 | 13.30 | 13.70 | 0.00 | - | 1 | 2 | 48.76% |
| ITB240719C00089000 | 2024-01-08 4:05PM EDT | 89.00 | 15.50 | 16.10 | 16.50 | 0.00 | - | 1 | 102 | 99.51% |
| ITB240719C00090000 | 2024-06-17 10:52AM EDT | 90.00 | 14.00 | 11.40 | 11.70 | 0.00 | - | 8 | 108 | 42.92% |
| ITB240719C00091000 | 2024-04-10 9:31AM EDT | 91.00 | 18.50 | 18.20 | 18.50 | 0.00 | - | - | 10 | 138.87% |
| ITB240719C00092000 | 2024-04-17 9:59AM EDT | 92.00 | 14.70 | 17.40 | 17.70 | 0.00 | - | 1 | 102 | 136.04% |
| ITB240719C00093000 | 2024-03-14 12:09PM EDT | 93.00 | 17.10 | 16.40 | 16.70 | 0.00 | - | 22 | 29 | 130.87% |
| ITB240719C00094000 | 2024-06-14 9:48AM EDT | 94.00 | 10.41 | 7.70 | 8.00 | 0.00 | - | 1 | 27 | 35.94% |
| ITB240719C00095000 | 2024-06-18 9:31AM EDT | 95.00 | 9.72 | 6.80 | 7.10 | 0.00 | - | 1 | 42 | 34.08% |
| ITB240719C00096000 | 2024-03-13 1:34PM EDT | 96.00 | 17.99 | 14.00 | 14.30 | 0.00 | - | 33 | 61 | 121.81% |
| ITB240719C00097000 | 2024-02-21 10:57AM EDT | 97.00 | 11.50 | 19.00 | 19.40 | 0.00 | - | 11 | 57 | 181.84% |
| ITB240719C00098000 | 2024-06-25 12:06PM EDT | 98.00 | 4.00 | 4.50 | 4.70 | 0.00 | - | 1 | 77 | 30.64% |
| ITB240719C00099000 | 2024-06-24 1:37PM EDT | 99.00 | 6.00 | 3.80 | 4.00 | 0.00 | - | 10 | 130 | 29.81% |
| ITB240719C00100000 | 2024-06-26 3:29PM EDT | 100.00 | 3.02 | 3.10 | 3.30 | 0.00 | - | 3 | 201 | 28.47% |
| ITB240719C00101000 | 2024-06-27 9:47AM EDT | 101.00 | 3.16 | 2.60 | 2.75 | +0.50 | +18.80% | 1 | 147 | 28.14% |
| ITB240719C00102000 | 2024-06-27 1:12PM EDT | 102.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 1 | 117 | 27.21% |
| ITB240719C00103000 | 2024-06-21 9:47AM EDT | 103.00 | 2.25 | 1.60 | 1.75 | 0.00 | - | 1 | 14 | 26.69% |
| ITB240719C00104000 | 2024-06-27 9:30AM EDT | 104.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 1 | 268 | 26.61% |
| ITB240719C00105000 | 2024-06-28 2:53PM EDT | 105.00 | 1.00 | 0.95 | 1.05 | -0.06 | -5.66% | 3 | 790 | 25.88% |
| ITB240719C00106000 | 2024-06-28 10:33AM EDT | 106.00 | 1.00 | 0.70 | 0.80 | +0.39 | +63.93% | 10 | 36 | 25.66% |
| ITB240719C00107000 | 2024-06-28 10:33AM EDT | 107.00 | 0.75 | 0.50 | 0.60 | +0.24 | +47.06% | 10 | 21 | 25.49% |
| ITB240719C00108000 | 2024-06-25 2:48PM EDT | 108.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 5 | 170 | 25.49% |
| ITB240719C00109000 | 2024-06-28 9:53AM EDT | 109.00 | 0.43 | 0.25 | 0.35 | +0.09 | +26.47% | 1 | 35 | 25.83% |
| ITB240719C00110000 | 2024-06-27 3:18PM EDT | 110.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 297 | 25.64% |
| ITB240719C00111000 | 2024-06-25 9:42AM EDT | 111.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 7 | 19 | 26.27% |
| ITB240719C00112000 | 2024-06-28 3:05PM EDT | 112.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 5 | 28.13% |
| ITB240719C00113000 | 2024-06-25 2:48PM EDT | 113.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 10 | 28.22% |
| ITB240719C00114000 | 2024-06-25 11:25AM EDT | 114.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 27.74% |
| ITB240719C00115000 | 2024-06-27 9:35AM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 109 | 29.40% |
| ITB240719C00120000 | 2024-06-25 11:25AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 105 | 37.11% |
| ITB240719C00125000 | 2024-05-28 1:00PM EDT | 125.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 93 | 44.24% |
| ITB240719C00130000 | 2024-05-13 1:07PM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 211 | 50.88% |
| ITB240719C00135000 | 2024-05-01 1:15PM EDT | 135.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 370 | 51.95% |
| ITB240719C00140000 | 2024-04-11 9:46AM EDT | 140.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 57.42% |
| ITB240719C00145000 | 2024-03-21 11:23AM EDT | 145.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 62.89% |
| ITB240719C00150000 | 2024-04-16 10:10AM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 67.97% |
| ITB240719C00155000 | 2024-03-13 11:27AM EDT | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 72.66% |
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 | 137.50% |
| ITB240719P00060000 | 2024-01-03 12:04PM EDT | 60.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 100.39% |
| ITB240719P00065000 | 2023-12-15 10:50AM EDT | 65.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 103.32% |
| ITB240719P00070000 | 2024-06-17 2:44PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 103 | 66.80% |
| ITB240719P00075000 | 2024-06-17 2:44PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 55.47% |
| ITB240719P00076000 | 2024-01-30 12:52PM EDT | 76.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 68.95% |
| ITB240719P00077000 | 2024-02-15 1:00PM EDT | 77.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 68.75% |
| ITB240719P00078000 | 2024-05-30 11:57AM EDT | 78.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 54.20% |
| ITB240719P00079000 | 2024-04-04 2:18PM EDT | 79.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 66.41% |
| ITB240719P00080000 | 2024-06-12 9:45AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 131 | 25.00% |
| ITB240719P00081000 | 2024-02-09 11:52AM EDT | 81.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | 66 | 234 | 62.70% |
| ITB240719P00082000 | 2024-06-12 10:29AM EDT | 82.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 101 | 45.12% |
| ITB240719P00083000 | 2024-06-06 3:41PM EDT | 83.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 141 | 46.00% |
| ITB240719P00084000 | 2024-04-16 10:41AM EDT | 84.00 | 0.93 | 0.10 | 0.20 | 0.00 | - | 1 | 61 | 46.14% |
| ITB240719P00085000 | 2024-06-13 10:40AM EDT | 85.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 8 | 183 | 38.48% |
| ITB240719P00086000 | 2023-12-08 4:59PM EDT | 86.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240719P00087000 | 2024-06-25 3:24PM EDT | 87.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 9 | 60 | 36.72% |
| ITB240719P00088000 | 2024-06-25 11:26AM EDT | 88.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 5 | 155 | 36.48% |
| ITB240719P00089000 | 2024-06-28 9:44AM EDT | 89.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 167 | 35.84% |
| ITB240719P00090000 | 2024-06-26 3:44PM EDT | 90.00 | 0.32 | 0.20 | 0.25 | 0.00 | - | 1 | 3,948 | 33.30% |
| ITB240719P00091000 | 2024-06-20 2:05PM EDT | 91.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 3 | 35 | 32.28% |
| ITB240719P00092000 | 2024-06-26 3:52PM EDT | 92.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 76 | 32.13% |
| ITB240719P00093000 | 2024-06-28 1:21PM EDT | 93.00 | 0.40 | 0.35 | 0.45 | -0.17 | -29.82% | 8 | 250 | 30.45% |
| ITB240719P00094000 | 2024-06-25 9:46AM EDT | 94.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 140 | 29.52% |
| ITB240719P00095000 | 2024-06-27 11:42AM EDT | 95.00 | 0.65 | 0.55 | 0.70 | -0.16 | -19.75% | 1 | 1,153 | 29.03% |
| ITB240719P00096000 | 2024-06-28 3:47PM EDT | 96.00 | 0.80 | 0.70 | 0.85 | -0.25 | -23.81% | 58 | 919 | 28.08% |
| ITB240719P00097000 | 2024-06-28 3:05PM EDT | 97.00 | 1.05 | 0.90 | 1.05 | -0.10 | -8.70% | 15 | 541 | 27.34% |
| ITB240719P00098000 | 2024-06-28 3:38PM EDT | 98.00 | 1.35 | 1.15 | 1.30 | -0.12 | -8.16% | 380 | 33,796 | 26.71% |
| ITB240719P00099000 | 2024-06-27 2:00PM EDT | 99.00 | 1.80 | 1.45 | 1.60 | 0.00 | - | 1 | 3,192 | 26.07% |
| ITB240719P00100000 | 2024-06-28 1:00PM EDT | 100.00 | 2.03 | 1.80 | 1.95 | -0.07 | -3.33% | 13 | 15,758 | 25.42% |
| ITB240719P00101000 | 2024-06-27 10:15AM EDT | 101.00 | 2.50 | 2.20 | 2.40 | 0.00 | - | 20 | 102 | 25.15% |
| ITB240719P00102000 | 2024-06-28 3:26PM EDT | 102.00 | 3.00 | 2.70 | 2.90 | -0.26 | -7.98% | 5 | 3,795 | 24.71% |
| ITB240719P00103000 | 2024-06-25 12:09PM EDT | 103.00 | 4.24 | 2.20 | 3.50 | 0.00 | - | 10 | 70 | 24.66% |
| ITB240719P00104000 | 2024-06-28 3:26PM EDT | 104.00 | 4.20 | 3.80 | 4.10 | -0.60 | -12.50% | 39 | 108 | 23.88% |
| ITB240719P00105000 | 2024-06-26 3:09PM EDT | 105.00 | 5.33 | 4.50 | 4.80 | 0.00 | - | 4 | 692 | 23.51% |
| ITB240719P00106000 | 2024-06-12 9:31AM EDT | 106.00 | 3.23 | 5.30 | 5.60 | 0.00 | - | - | 3 | 23.73% |
| ITB240719P00108000 | 2024-06-21 10:07AM EDT | 108.00 | 6.65 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 23.80% |
| ITB240719P00109000 | 2024-06-12 10:22AM EDT | 109.00 | 4.20 | 7.80 | 8.20 | 0.00 | - | - | 1 | 23.83% |
| ITB240719P00110000 | 2024-06-21 9:55AM EDT | 110.00 | 8.70 | 8.80 | 9.10 | 0.00 | - | 1 | 475 | 23.15% |
| ITB240719P00115000 | 2024-05-09 11:55AM EDT | 115.00 | 8.40 | 13.00 | 13.40 | 0.00 | - | 2 | 83 | 0.00% |
| ITB240719P00120000 | 2024-06-07 2:54PM EDT | 120.00 | 17.62 | 18.70 | 21.00 | 0.00 | - | 1 | 0 | 60.21% |
| ITB240719P00130000 | 2024-02-13 10:30AM EDT | 130.00 | 28.30 | 22.40 | 23.10 | 0.00 | - | 9 | 0 | 0.00% |
