香港股市 已收市

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
101.06+0.17 (+0.17%)
收市:04:00PM EDT
102.90 +1.84 (+1.82%)
收市後: 05:27PM EDT
價內期權
認購期權範圍2025年1月17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
ITB250117C000300002024-06-24 10:35AM EDT30.0073.6170.8071.600.00-3573.63%
ITB250117C000350002024-04-03 11:01AM EDT35.0076.8073.0073.600.00-310167.02%
ITB250117C000400002024-04-10 3:59PM EDT40.0067.1068.4069.100.00-1220152.43%
ITB250117C000440002023-10-23 1:23PM EDT44.0032.1041.0046.000.00-510.00%
ITB250117C000450002024-03-14 12:06PM EDT45.0063.1362.6063.100.00-1104129.16%
ITB250117C000460002023-11-03 10:22AM EDT46.0039.0042.0047.000.00-140.00%
ITB250117C000470002024-01-17 1:14PM EDT47.0053.7055.7056.500.00-24081.79%
ITB250117C000480002023-11-03 10:21AM EDT48.0037.0040.5045.500.00-110.00%
ITB250117C000490002023-11-03 10:18AM EDT49.0036.2039.5044.500.00-110.00%
ITB250117C000500002024-02-02 11:43AM EDT50.0051.6060.0060.600.00-1100132.92%
ITB250117C000510002023-12-12 1:45PM EDT51.0043.9148.5053.500.00-2161.08%
ITB250117C000520002023-12-15 12:56PM EDT52.0052.2047.5052.500.00-20259.60%
ITB250117C000530002023-11-03 10:17AM EDT53.0033.0036.0041.000.00-120.00%
ITB250117C000540002023-11-03 10:13AM EDT54.0031.9035.0040.000.00-110.00%
ITB250117C000550002024-04-19 1:19PM EDT55.0049.1053.9054.800.00-14113.42%
ITB250117C000560002023-11-03 10:12AM EDT56.0030.4033.5038.500.00-110.00%
ITB250117C000570002024-01-19 4:53PM EDT57.0046.6546.4047.200.00-2170.52%
ITB250117C000580002023-11-03 10:11AM EDT58.0028.8031.5036.500.00-100.00%
ITB250117C000590002023-11-03 10:11AM EDT59.0027.9030.5034.700.00-160.00%
ITB250117C000600002023-12-22 2:56PM EDT60.0043.4440.2041.000.00-400.00%
ITB250117C000610002023-11-03 10:17AM EDT61.0026.5029.0034.000.00-110.00%
ITB250117C000620002023-11-03 10:15AM EDT62.0025.5028.0033.000.00-120.00%
ITB250117C000630002023-11-03 10:10AM EDT63.0024.9027.5031.500.00-110.00%
ITB250117C000640002023-12-14 4:57PM EDT64.0040.5037.0042.000.00-10457.06%
ITB250117C000650002024-05-23 2:08PM EDT65.0039.5038.6039.700.00-110860.24%
ITB250117C000660002024-02-01 12:25PM EDT66.0036.5744.9045.600.00-22099.04%
ITB250117C000670002024-01-18 11:01AM EDT67.0036.6037.3038.100.00-2260.75%
ITB250117C000680002024-02-06 1:03PM EDT68.0034.6044.1044.700.00-3122100.53%
ITB250117C000690002024-02-05 1:51PM EDT69.0034.0941.7042.200.00-102091.16%
ITB250117C000700002024-06-10 9:44AM EDT70.0033.4332.6033.100.00-320145.70%
ITB250117C000710002024-04-03 12:37PM EDT71.0042.9938.2038.900.00-22580.25%
ITB250117C000720002024-04-17 12:37PM EDT72.0033.8037.8038.800.00-2181.99%
ITB250117C000730002023-09-01 10:06AM EDT73.0022.0013.6017.500.00-110.00%
ITB250117C000740002023-09-01 10:16AM EDT74.0021.3013.0017.000.00-100.00%
ITB250117C000750002024-06-17 2:09PM EDT75.0032.1728.1028.900.00-1,6871,97644.21%
ITB250117C000760002023-09-01 11:13AM EDT76.0020.3012.0015.500.00-110.00%
ITB250117C000770002024-06-26 10:17AM EDT77.0026.0026.3026.900.00-115841.54%
ITB250117C000780002024-04-19 3:31PM EDT78.0027.7932.6033.500.00-3474.07%
ITB250117C000790002024-06-28 1:18PM EDT79.0025.0024.6025.40-2.70-9.75%102041.55%
ITB250117C000800002024-06-28 12:55PM EDT80.0024.1023.8024.20-2.30-8.71%51,59039.16%
ITB250117C000810002024-03-25 11:24AM EDT81.0035.8127.1027.600.00-1857.03%
ITB250117C000820002024-03-28 11:50AM EDT82.0037.2327.0027.500.00-1759.22%
ITB250117C000830002024-04-01 9:36AM EDT83.0035.6924.4024.800.00-18550.56%
ITB250117C000840002024-02-13 11:20AM EDT84.0022.0027.6028.200.00-1466.63%
ITB250117C000850002024-06-18 10:24AM EDT85.0022.1019.7020.500.00-531438.47%
ITB250117C000900002024-06-28 9:34AM EDT90.0016.5015.6016.30+0.82+5.23%141034.58%
ITB250117C000950002024-06-25 10:09AM EDT95.0012.9012.5012.900.00-1013232.88%
ITB250117C001000002024-06-25 3:55PM EDT100.009.309.509.900.00-2035031.36%
ITB250117C001010002024-06-21 11:30AM EDT101.009.799.009.300.00-1130.90%
ITB250117C001020002024-06-28 2:44PM EDT102.008.508.408.70-1.28-13.09%10130.39%
ITB250117C001030002024-06-18 9:31AM EDT103.009.887.908.200.00--130.16%
ITB250117C001040002024-05-23 10:03AM EDT104.009.588.508.900.00--1033.86%
ITB250117C001050002024-06-28 3:34PM EDT105.006.827.007.30-0.18-2.57%6099329.86%
ITB250117C001080002024-05-20 10:04AM EDT108.0010.756.707.300.00--5233.55%
ITB250117C001090002024-06-18 2:39PM EDT109.006.505.305.600.00--2328.93%
ITB250117C001100002024-06-25 10:57AM EDT110.004.924.905.300.00-3091928.98%
ITB250117C001110002024-05-24 3:02PM EDT111.006.615.405.900.00-1132.12%
ITB250117C001140002024-06-12 11:00AM EDT114.006.153.603.900.00--227.95%
ITB250117C001150002024-06-25 1:53PM EDT115.003.283.403.700.00-5191328.10%
ITB250117C001160002024-06-11 3:01PM EDT116.003.603.103.500.00--228.22%
ITB250117C001170002024-06-11 2:58PM EDT117.003.352.803.100.00--527.49%
ITB250117C001190002024-06-26 1:50PM EDT119.002.472.402.600.00-10027.03%
ITB250117C001200002024-06-13 3:46PM EDT120.003.602.152.450.00-18727.14%
ITB250117C001250002024-06-26 1:53PM EDT125.001.501.401.600.00-221926.53%
ITB250117C001300002024-06-27 12:33PM EDT130.000.950.901.050.00-148926.26%
ITB250117C001350002024-06-25 10:31AM EDT135.000.650.500.750.00-7551526.66%
ITB250117C001400002024-05-17 1:37PM EDT140.001.250.450.800.00-124029.53%
ITB250117C001450002024-05-17 1:37PM EDT145.000.800.100.500.00-13728.83%
ITB250117C001500002024-05-20 12:12PM EDT150.000.550.000.450.00-5017530.30%
ITB250117C001550002024-04-18 2:10PM EDT155.000.310.050.450.00-2532.23%
ITB250117C001600002024-04-23 1:35PM EDT160.000.150.000.000.00--012.50%
ITB250117C001650002024-04-16 9:30AM EDT165.000.250.000.000.00--812.50%
認沽盤範圍2025年1月17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
ITB250117P000300002024-03-18 1:24PM EDT30.000.050.000.100.00-23,88664.84%
ITB250117P000350002023-01-27 3:53PM EDT35.001.231.051.600.00-1097.46%
ITB250117P000400002024-03-26 3:58PM EDT40.000.100.002.200.00-12982.64%
ITB250117P000440002023-03-27 10:02AM EDT44.002.101.652.050.00-4485.47%
ITB250117P000450002024-03-22 2:03PM EDT45.000.120.150.250.00-103953.13%
ITB250117P000460002023-12-06 11:02AM EDT46.000.750.250.800.00-1161.18%
ITB250117P000470002024-05-03 9:30AM EDT47.000.100.000.300.00-1153.96%
ITB250117P000480002024-01-17 12:39PM EDT48.000.400.200.300.00-11051.07%
ITB250117P000490002023-11-16 4:35PM EDT49.001.100.050.800.00-13554.59%
ITB250117P000500002024-03-20 3:24PM EDT50.000.200.200.300.00-154850.05%
ITB250117P000510002023-05-19 9:57AM EDT51.002.371.401.950.00-1170.51%
ITB250117P000520002023-08-30 10:33AM EDT52.001.520.005.000.00-4477.20%
ITB250117P000530002023-01-18 4:56PM EDT53.004.903.904.600.00--3990.01%
ITB250117P000540002023-08-25 12:46PM EDT54.002.020.002.600.00-13361.35%
ITB250117P000550002024-04-19 1:19PM EDT55.000.350.150.350.00-15845.17%
ITB250117P000560002023-03-30 12:55PM EDT56.004.703.203.800.00-14178.39%
ITB250117P000570002024-05-24 9:50AM EDT57.000.220.050.350.00-505742.87%
ITB250117P000580002024-01-19 4:53PM EDT58.000.650.400.600.00-213446.36%
ITB250117P000600002024-04-25 9:48AM EDT60.000.450.200.500.00-1018542.33%
ITB250117P000610002024-04-16 9:58AM EDT61.000.600.050.550.00-505041.99%
ITB250117P000620002024-05-01 3:54PM EDT62.000.500.200.550.00-16540.85%
ITB250117P000630002024-01-23 10:50AM EDT63.000.890.550.700.00-122641.85%
ITB250117P000640002023-05-16 10:40AM EDT64.005.500.000.000.00--112.50%
ITB250117P000650002024-04-04 1:00PM EDT65.000.500.300.750.00-109840.16%
ITB250117P000660002023-11-15 4:38PM EDT66.002.960.001.900.00-1750.02%
ITB250117P000670002023-05-26 10:36AM EDT67.006.503.904.500.00-1164.25%
ITB250117P000680002024-02-27 10:59AM EDT68.000.750.400.550.00-13434.28%
ITB250117P000690002024-02-22 12:00PM EDT69.001.000.500.650.00-107934.50%
ITB250117P000700002024-04-25 10:13AM EDT70.001.050.450.900.00-101,07136.18%
ITB250117P000710002024-04-16 9:58AM EDT71.001.150.250.900.00-506535.06%
ITB250117P000720002024-04-04 11:59AM EDT72.000.760.751.050.00-1135.38%
ITB250117P000730002024-05-24 11:03AM EDT73.000.900.701.000.00-2333.80%
ITB250117P000740002024-04-25 11:00AM EDT74.001.250.801.150.00-1733.99%
ITB250117P000750002024-05-09 10:53AM EDT75.001.000.951.250.00-2614733.67%
ITB250117P000760002024-04-04 9:30AM EDT76.001.001.051.350.00-1733.30%
ITB250117P000770002024-06-07 1:05PM EDT77.001.281.201.350.00-15432.15%
ITB250117P000780002024-04-18 12:53PM EDT78.001.840.951.200.00-242529.93%
ITB250117P000790002024-04-11 3:57PM EDT79.001.701.151.400.00-2830.25%
ITB250117P000800002024-06-27 11:30AM EDT80.001.711.501.700.00-151831.07%
ITB250117P000810002024-05-13 9:30AM EDT81.001.401.151.550.00-17328.98%
ITB250117P000820002024-04-30 2:57PM EDT82.001.951.701.950.00-122530.21%
ITB250117P000830002024-04-10 9:40AM EDT83.002.050.000.000.00-22746.25%
ITB250117P000840002024-04-26 9:57AM EDT84.002.101.852.300.00-21329.71%
ITB250117P000850002024-06-28 2:35PM EDT85.002.372.302.50-0.03-1.25%518029.51%
ITB250117P000900002024-06-27 10:07AM EDT90.003.593.303.600.00-3048528.00%
ITB250117P000940002024-06-03 12:41PM EDT94.003.824.404.700.00-9026.67%
ITB250117P000950002024-06-26 10:25AM EDT95.005.064.805.100.00-534626.65%
ITB250117P000960002024-06-25 11:39AM EDT96.005.305.105.500.00-5026.56%
ITB250117P000990002024-06-20 1:09PM EDT99.006.206.206.700.00--525.88%
ITB250117P001000002024-06-27 10:07AM EDT100.007.026.706.900.00-3021324.85%
ITB250117P001010002024-06-18 11:26AM EDT101.006.707.107.400.00-11224.76%
ITB250117P001020002024-06-17 2:02PM EDT102.006.407.607.900.00-222224.61%
ITB250117P001030002024-06-17 11:10AM EDT103.007.288.108.300.00--124.05%
ITB250117P001040002024-06-21 10:52AM EDT104.008.578.508.800.00-10023.76%
ITB250117P001050002024-06-28 2:15PM EDT105.009.209.009.40-0.40-4.17%229523.73%
ITB250117P001070002024-05-22 2:19PM EDT107.008.709.209.700.00-101120.36%
ITB250117P001100002024-06-26 3:56PM EDT110.0012.4811.8012.400.00-1017122.50%
ITB250117P001110002024-06-24 3:57PM EDT111.0011.5012.4013.200.00-1222.75%
ITB250117P001150002024-05-21 3:58PM EDT115.0011.7514.4015.100.00-11917.36%
ITB250117P001200002024-04-15 3:37PM EDT120.0017.2212.1012.600.00-120.00%
ITB250117P001300002024-04-16 10:34AM EDT130.0027.5021.8022.300.00-110.00%