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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018C00055000 | 2024-04-19 3:53PM EDT | 55.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB241018C00090000 | 2024-02-21 10:43AM EDT | 90.00 | 18.60 | 26.50 | 27.10 | 0.00 | - | - | 1 | 85.41% |
| ITB241018C00095000 | 2024-04-19 10:40AM EDT | 95.00 | 13.60 | 16.80 | 17.20 | 0.00 | - | 10 | 35 | 52.16% |
| ITB241018C00096000 | 2024-02-20 2:16PM EDT | 96.00 | 13.30 | 21.90 | 22.60 | 0.00 | - | - | 1 | 78.17% |
| ITB241018C00097000 | 2024-05-22 10:21AM EDT | 97.00 | 12.69 | 11.20 | 11.50 | 0.00 | - | 1 | 75 | 32.30% |
| ITB241018C00098000 | 2024-05-30 9:30AM EDT | 98.00 | 10.15 | 10.50 | 10.80 | 0.00 | - | 2 | 2 | 31.84% |
| ITB241018C00099000 | 2024-06-13 2:10PM EDT | 99.00 | 10.50 | 9.80 | 10.10 | 0.00 | - | 12 | 89 | 31.30% |
| ITB241018C00100000 | 2024-06-10 10:49AM EDT | 100.00 | 8.05 | 9.20 | 9.50 | 0.00 | - | 2 | 79 | 31.12% |
| ITB241018C00101000 | 2024-06-12 9:48AM EDT | 101.00 | 10.15 | 8.60 | 8.90 | 0.00 | - | 5 | 10 | 30.85% |
| ITB241018C00102000 | 2024-06-10 3:14PM EDT | 102.00 | 7.30 | 8.00 | 8.30 | 0.00 | - | 1 | 24 | 30.50% |
| ITB241018C00103000 | 2024-04-23 12:16PM EDT | 103.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| ITB241018C00105000 | 2024-06-12 2:22PM EDT | 105.00 | 7.20 | 6.40 | 6.70 | 0.00 | - | 47 | 352 | 29.76% |
| ITB241018C00106000 | 2024-06-14 10:31AM EDT | 106.00 | 5.20 | 5.90 | 6.20 | +0.40 | +8.33% | 12 | 64 | 29.48% |
| ITB241018C00107000 | 2024-04-10 2:31PM EDT | 107.00 | 9.20 | 8.80 | 9.00 | 0.00 | - | - | 10 | 42.77% |
| ITB241018C00108000 | 2024-05-23 1:31PM EDT | 108.00 | 5.37 | 5.00 | 5.20 | 0.00 | - | 1 | 90 | 28.64% |
| ITB241018C00109000 | 2024-04-02 1:09PM EDT | 109.00 | 10.34 | 6.60 | 6.90 | 0.00 | - | 6 | 6 | 37.29% |
| ITB241018C00110000 | 2024-06-14 1:50PM EDT | 110.00 | 4.10 | 4.20 | 4.40 | -0.20 | -4.65% | 26 | 75 | 28.27% |
| ITB241018C00111000 | 2024-05-21 12:34PM EDT | 111.00 | 5.70 | 3.80 | 4.10 | 0.00 | - | 1 | 160 | 28.37% |
| ITB241018C00112000 | 2024-06-12 10:37AM EDT | 112.00 | 4.96 | 3.40 | 3.70 | 0.00 | - | 1 | 9 | 27.95% |
| ITB241018C00113000 | 2024-06-11 3:04PM EDT | 113.00 | 2.49 | 3.10 | 3.40 | 0.00 | - | 2 | 22 | 27.89% |
| ITB241018C00114000 | 2024-04-23 9:57AM EDT | 114.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 3.13% |
| ITB241018C00115000 | 2024-06-13 11:14AM EDT | 115.00 | 2.70 | 2.60 | 2.80 | 0.00 | - | 5 | 19 | 27.48% |
| ITB241018C00116000 | 2024-06-12 1:06PM EDT | 116.00 | 3.10 | 2.35 | 2.65 | 0.00 | - | 1 | 3 | 27.88% |
| ITB241018C00120000 | 2024-06-13 1:02PM EDT | 120.00 | 1.80 | 1.55 | 1.75 | 0.00 | - | 32 | 195 | 27.19% |
| ITB241018C00125000 | 2024-06-11 3:01PM EDT | 125.00 | 0.65 | 0.90 | 1.15 | 0.00 | - | 2 | 15 | 27.66% |
| ITB241018C00130000 | 2024-06-14 3:45PM EDT | 130.00 | 0.51 | 0.40 | 0.60 | -0.17 | -25.00% | 4 | 41 | 26.61% |
| ITB241018C00135000 | 2024-05-17 1:19PM EDT | 135.00 | 0.75 | 0.15 | 0.40 | 0.00 | - | 84 | 76 | 27.39% |
| ITB241018C00140000 | 2024-04-17 3:57PM EDT | 140.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | - | 25 | 31.69% |
| ITB241018C00155000 | 2024-03-11 3:35PM EDT | 155.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 36.23% |
| ITB241018C00165000 | 2024-03-20 12:45PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 34.67% |
| ITB241018C00170000 | 2024-05-16 11:46AM EDT | 170.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 36.52% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018P00055000 | 2024-05-16 11:46AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.15% |
| ITB241018P00075000 | 2024-05-16 9:47AM EDT | 75.00 | 0.35 | 0.30 | 0.55 | 0.00 | - | 1 | 10 | 37.16% |
| ITB241018P00080000 | 2024-05-24 2:54PM EDT | 80.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 5 | 115 | 33.59% |
| ITB241018P00085000 | 2024-06-05 2:03PM EDT | 85.00 | 1.07 | 0.95 | 1.15 | 0.00 | - | 10 | 186 | 31.15% |
| ITB241018P00088000 | 2024-05-24 2:54PM EDT | 88.00 | 1.49 | 1.35 | 1.55 | 0.00 | - | 5 | 66 | 30.20% |
| ITB241018P00089000 | 2024-05-08 12:50PM EDT | 89.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | - | 2 | 31.14% |
| ITB241018P00090000 | 2024-06-12 1:29PM EDT | 90.00 | 1.37 | 1.60 | 1.85 | 0.00 | - | 1 | 1,143 | 29.40% |
| ITB241018P00091000 | 2024-05-17 3:38PM EDT | 91.00 | 1.50 | 1.75 | 2.00 | 0.00 | - | 7 | 75 | 28.88% |
| ITB241018P00092000 | 2024-05-16 3:57PM EDT | 92.00 | 1.60 | 2.00 | 2.20 | 0.00 | - | - | 1 | 28.59% |
| ITB241018P00093000 | 2024-06-12 10:22AM EDT | 93.00 | 1.73 | 2.20 | 2.40 | 0.00 | - | 1 | 164 | 28.21% |
| ITB241018P00094000 | 2024-06-12 1:31PM EDT | 94.00 | 2.01 | 2.35 | 2.70 | 0.00 | - | 1 | 18 | 28.27% |
| ITB241018P00095000 | 2024-06-12 1:29PM EDT | 95.00 | 2.14 | 2.60 | 2.90 | 0.00 | - | 1 | 49 | 27.72% |
| ITB241018P00096000 | 2024-06-12 3:31PM EDT | 96.00 | 2.55 | 2.95 | 3.20 | 0.00 | - | 10 | 11 | 27.58% |
| ITB241018P00097000 | 2024-06-14 10:37AM EDT | 97.00 | 3.60 | 3.20 | 3.40 | +0.85 | +30.91% | 2 | 10 | 26.86% |
| ITB241018P00098000 | 2024-06-14 12:31PM EDT | 98.00 | 3.80 | 3.50 | 3.70 | +1.00 | +35.71% | 1 | 118 | 26.54% |
| ITB241018P00099000 | 2024-06-14 12:31PM EDT | 99.00 | 4.16 | 3.80 | 4.10 | +0.76 | +22.35% | 2 | 22 | 26.56% |
| ITB241018P00100000 | 2024-06-12 12:20PM EDT | 100.00 | 3.50 | 4.10 | 4.40 | 0.00 | - | 2 | 1,245 | 26.04% |
| ITB241018P00101000 | 2024-06-12 3:29PM EDT | 101.00 | 3.98 | 4.50 | 4.80 | 0.00 | - | 25 | 27 | 25.87% |
| ITB241018P00102000 | 2024-06-14 12:45PM EDT | 102.00 | 5.25 | 4.90 | 5.20 | +1.25 | +31.25% | 2 | 53 | 25.58% |
| ITB241018P00103000 | 2024-06-12 1:31PM EDT | 103.00 | 4.49 | 5.30 | 5.60 | 0.00 | - | 1 | 19 | 25.20% |
| ITB241018P00104000 | 2024-06-12 10:08AM EDT | 104.00 | 4.70 | 5.70 | 6.10 | 0.00 | - | 1 | 119 | 25.12% |
| ITB241018P00105000 | 2024-06-14 12:41PM EDT | 105.00 | 6.56 | 6.20 | 6.60 | +1.06 | +19.27% | 5 | 341 | 24.94% |
| ITB241018P00106000 | 2024-06-05 2:09PM EDT | 106.00 | 6.60 | 6.70 | 7.10 | 0.00 | - | 3 | 451 | 24.65% |
| ITB241018P00107000 | 2024-05-29 12:37PM EDT | 107.00 | 8.22 | 7.30 | 7.60 | 0.00 | - | 120 | 151 | 24.25% |
| ITB241018P00108000 | 2024-05-28 2:31PM EDT | 108.00 | 8.45 | 7.80 | 8.30 | 0.00 | - | 5 | 35 | 24.58% |
| ITB241018P00109000 | 2024-05-21 9:52AM EDT | 109.00 | 6.70 | 8.40 | 8.70 | 0.00 | - | 2 | 59 | 23.53% |
| ITB241018P00110000 | 2024-06-07 9:51AM EDT | 110.00 | 10.30 | 9.00 | 9.30 | 0.00 | - | 1 | 14 | 23.21% |
| ITB241018P00111000 | 2024-04-23 11:34AM EDT | 111.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ITB241018P00112000 | 2024-04-12 12:54PM EDT | 112.00 | 10.04 | 8.20 | 8.40 | 0.00 | - | 8 | 19 | 10.33% |
| ITB241018P00113000 | 2024-04-04 9:56AM EDT | 113.00 | 7.60 | 9.80 | 10.10 | 0.00 | - | 2 | 1 | 16.08% |
| ITB241018P00114000 | 2024-04-04 9:30AM EDT | 114.00 | 7.80 | 10.30 | 10.70 | 0.00 | - | 2 | 7 | 14.47% |
| ITB241018P00115000 | 2024-05-15 12:24PM EDT | 115.00 | 8.30 | 12.40 | 12.90 | 0.00 | - | 1 | 15 | 22.63% |
| ITB241018P00116000 | 2024-04-17 3:04PM EDT | 116.00 | 15.10 | 10.20 | 10.50 | 0.00 | - | 10 | 38 | 0.00% |
| ITB241018P00120000 | 2024-05-30 9:33AM EDT | 120.00 | 17.65 | 16.40 | 16.90 | 0.00 | - | 1 | 7 | 21.20% |
