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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB250117C00030000 | 2024-01-17 4:53PM EDT | 30.00 | 69.91 | 72.20 | 72.60 | 0.00 | - | 4 | 8 | 0.00% |
| ITB250117C00035000 | 2024-04-03 11:01AM EDT | 35.00 | 76.80 | 73.00 | 73.60 | 0.00 | - | 3 | 10 | 135.35% |
| ITB250117C00040000 | 2024-04-10 3:59PM EDT | 40.00 | 67.10 | 68.40 | 69.10 | 0.00 | - | 1 | 220 | 124.83% |
| ITB250117C00044000 | 2023-10-23 1:23PM EDT | 44.00 | 32.10 | 41.00 | 46.00 | 0.00 | - | 5 | 1 | 0.00% |
| ITB250117C00045000 | 2024-03-14 12:06PM EDT | 45.00 | 63.13 | 62.60 | 63.10 | 0.00 | - | 1 | 104 | 103.85% |
| ITB250117C00046000 | 2023-11-03 10:22AM EDT | 46.00 | 39.00 | 42.00 | 47.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITB250117C00047000 | 2024-01-17 1:14PM EDT | 47.00 | 53.70 | 55.70 | 56.50 | 0.00 | - | 2 | 40 | 0.00% |
| ITB250117C00048000 | 2023-11-03 10:21AM EDT | 48.00 | 37.00 | 40.50 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00049000 | 2023-11-03 10:18AM EDT | 49.00 | 36.20 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00050000 | 2024-02-02 11:43AM EDT | 50.00 | 51.60 | 60.00 | 60.60 | 0.00 | - | 1 | 100 | 111.54% |
| ITB250117C00051000 | 2023-12-12 1:45PM EDT | 51.00 | 43.91 | 48.50 | 53.50 | 0.00 | - | 2 | 1 | 54.93% |
| ITB250117C00052000 | 2023-12-15 12:56PM EDT | 52.00 | 52.20 | 47.50 | 52.50 | 0.00 | - | 20 | 2 | 53.61% |
| ITB250117C00053000 | 2023-11-03 10:17AM EDT | 53.00 | 33.00 | 36.00 | 41.00 | 0.00 | - | 1 | 2 | 0.00% |
| ITB250117C00054000 | 2023-11-03 10:13AM EDT | 54.00 | 31.90 | 35.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00055000 | 2024-04-19 1:19PM EDT | 55.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITB250117C00056000 | 2023-11-03 10:12AM EDT | 56.00 | 30.40 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00057000 | 2024-01-19 4:53PM EDT | 57.00 | 46.65 | 46.40 | 47.20 | 0.00 | - | 1 | 1 | 41.21% |
| ITB250117C00058000 | 2023-11-03 10:11AM EDT | 58.00 | 28.80 | 31.50 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00059000 | 2023-11-03 10:11AM EDT | 59.00 | 27.90 | 30.50 | 34.70 | 0.00 | - | 1 | 6 | 0.00% |
| ITB250117C00060000 | 2023-12-22 2:56PM EDT | 60.00 | 43.44 | 38.90 | 39.80 | 0.00 | - | 4 | 4 | 0.00% |
| ITB250117C00061000 | 2023-11-03 10:17AM EDT | 61.00 | 26.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00062000 | 2023-11-03 10:15AM EDT | 62.00 | 25.50 | 28.00 | 33.00 | 0.00 | - | 1 | 2 | 0.00% |
| ITB250117C00063000 | 2023-11-03 10:10AM EDT | 63.00 | 24.90 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00064000 | 2023-12-14 4:57PM EDT | 64.00 | 40.50 | 37.00 | 42.00 | 0.00 | - | 10 | 4 | 54.64% |
| ITB250117C00065000 | 2024-05-23 2:08PM EDT | 65.00 | 39.50 | 39.70 | 40.80 | 0.00 | - | 1 | 108 | 51.67% |
| ITB250117C00066000 | 2024-02-01 12:25PM EDT | 66.00 | 36.57 | 44.90 | 45.60 | 0.00 | - | 2 | 20 | 83.80% |
| ITB250117C00067000 | 2024-01-18 11:01AM EDT | 67.00 | 36.60 | 37.30 | 38.10 | 0.00 | - | 2 | 2 | 43.02% |
| ITB250117C00068000 | 2024-02-06 1:03PM EDT | 68.00 | 34.60 | 42.10 | 44.70 | 0.00 | - | 3 | 122 | 80.90% |
| ITB250117C00069000 | 2024-02-05 1:51PM EDT | 69.00 | 34.09 | 41.70 | 42.20 | 0.00 | - | 10 | 20 | 76.79% |
| ITB250117C00070000 | 2024-06-10 9:44AM EDT | 70.00 | 33.43 | 35.10 | 36.20 | 0.00 | - | 3 | 201 | 48.12% |
| ITB250117C00071000 | 2024-04-03 12:37PM EDT | 71.00 | 42.99 | 38.20 | 38.90 | 0.00 | - | 2 | 25 | 66.19% |
| ITB250117C00072000 | 2024-04-17 12:37PM EDT | 72.00 | 33.80 | 37.80 | 38.80 | 0.00 | - | 2 | 1 | 68.37% |
| ITB250117C00073000 | 2023-09-01 10:06AM EDT | 73.00 | 22.00 | 13.60 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00074000 | 2023-09-01 10:16AM EDT | 74.00 | 21.30 | 13.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB250117C00075000 | 2024-04-25 1:35PM EDT | 75.00 | 31.70 | 31.50 | 32.40 | 0.00 | - | 44 | 289 | 48.82% |
| ITB250117C00076000 | 2023-09-01 11:13AM EDT | 76.00 | 20.30 | 12.00 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITB250117C00077000 | 2024-04-25 1:18PM EDT | 77.00 | 29.80 | 29.70 | 30.60 | 0.00 | - | 15 | 47 | 47.17% |
| ITB250117C00078000 | 2024-04-19 3:31PM EDT | 78.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ITB250117C00079000 | 2024-02-21 3:58PM EDT | 79.00 | 27.70 | 37.30 | 38.10 | 0.00 | - | 20 | 20 | 84.56% |
| ITB250117C00080000 | 2024-05-31 3:55PM EDT | 80.00 | 28.50 | 26.40 | 27.40 | 0.00 | - | 10 | 1,580 | 42.16% |
| ITB250117C00081000 | 2024-03-25 11:24AM EDT | 81.00 | 35.81 | 27.10 | 27.60 | 0.00 | - | 1 | 8 | 46.58% |
| ITB250117C00082000 | 2024-03-28 11:50AM EDT | 82.00 | 37.23 | 27.00 | 27.50 | 0.00 | - | 1 | 7 | 49.21% |
| ITB250117C00083000 | 2024-04-01 9:36AM EDT | 83.00 | 35.69 | 24.40 | 24.80 | 0.00 | - | 1 | 85 | 40.17% |
| ITB250117C00084000 | 2024-02-13 11:20AM EDT | 84.00 | 22.00 | 27.10 | 27.70 | 0.00 | - | 1 | 4 | 54.21% |
| ITB250117C00085000 | 2024-06-14 11:34AM EDT | 85.00 | 21.83 | 22.30 | 22.90 | -0.47 | -2.11% | 10 | 309 | 38.01% |
| ITB250117C00090000 | 2024-06-14 11:42AM EDT | 90.00 | 17.70 | 18.40 | 19.00 | -0.75 | -4.07% | 12 | 406 | 35.91% |
| ITB250117C00095000 | 2024-06-04 9:45AM EDT | 95.00 | 15.58 | 14.70 | 15.60 | 0.00 | - | 10 | 132 | 34.72% |
| ITB250117C00100000 | 2024-06-12 10:25AM EDT | 100.00 | 13.93 | 11.50 | 12.40 | 0.00 | - | 1 | 350 | 33.12% |
| ITB250117C00102000 | 2024-06-10 3:08PM EDT | 102.00 | 9.78 | 10.30 | 10.90 | 0.00 | - | - | 1 | 31.49% |
| ITB250117C00104000 | 2024-05-23 10:03AM EDT | 104.00 | 9.58 | 9.30 | 9.70 | 0.00 | - | - | 10 | 30.65% |
| ITB250117C00105000 | 2024-06-11 2:24PM EDT | 105.00 | 7.73 | 8.70 | 9.10 | 0.00 | - | 2 | 1,037 | 30.15% |
| ITB250117C00108000 | 2024-05-20 10:04AM EDT | 108.00 | 10.75 | 7.30 | 7.80 | 0.00 | - | - | 52 | 29.96% |
| ITB250117C00110000 | 2024-06-12 11:39AM EDT | 110.00 | 7.75 | 6.40 | 7.00 | 0.00 | - | 2 | 889 | 29.79% |
| ITB250117C00111000 | 2024-05-24 3:02PM EDT | 111.00 | 6.61 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 29.32% |
| ITB250117C00114000 | 2024-06-12 11:00AM EDT | 114.00 | 6.15 | 4.90 | 5.50 | 0.00 | - | - | 2 | 29.20% |
| ITB250117C00115000 | 2024-06-13 12:31PM EDT | 115.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 6 | 912 | 28.17% |
| ITB250117C00116000 | 2024-06-11 3:01PM EDT | 116.00 | 3.60 | 4.20 | 4.70 | 0.00 | - | - | 2 | 28.43% |
| ITB250117C00117000 | 2024-06-11 2:58PM EDT | 117.00 | 3.35 | 3.90 | 4.40 | 0.00 | - | - | 5 | 28.30% |
| ITB250117C00119000 | 2024-05-28 1:51PM EDT | 119.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 10 | 10 | 27.91% |
| ITB250117C00120000 | 2024-06-13 3:46PM EDT | 120.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 1 | 87 | 28.36% |
| ITB250117C00125000 | 2024-06-06 10:44AM EDT | 125.00 | 2.25 | 2.10 | 2.65 | 0.00 | - | 10 | 189 | 28.03% |
| ITB250117C00130000 | 2024-06-10 10:26AM EDT | 130.00 | 1.17 | 1.35 | 1.75 | 0.00 | - | 1 | 438 | 27.19% |
| ITB250117C00135000 | 2024-06-12 2:07PM EDT | 135.00 | 1.00 | 0.80 | 1.20 | 0.00 | - | 10 | 440 | 26.95% |
| ITB250117C00140000 | 2024-05-17 1:37PM EDT | 140.00 | 1.25 | 0.45 | 0.80 | 0.00 | - | 1 | 240 | 26.69% |
| ITB250117C00145000 | 2024-05-17 1:37PM EDT | 145.00 | 0.80 | 0.10 | 0.50 | 0.00 | - | 1 | 37 | 26.20% |
| ITB250117C00150000 | 2024-05-20 12:12PM EDT | 150.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 50 | 175 | 26.39% |
| ITB250117C00155000 | 2024-04-18 2:10PM EDT | 155.00 | 0.31 | 0.05 | 0.45 | 0.00 | - | 2 | 5 | 29.57% |
| ITB250117C00160000 | 2024-04-23 1:35PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ITB250117C00165000 | 2024-04-16 9:30AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB250117P00030000 | 2024-03-18 1:24PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,886 | 64.06% |
| ITB250117P00035000 | 2023-01-27 3:53PM EDT | 35.00 | 1.23 | 1.05 | 1.60 | 0.00 | - | 1 | 0 | 96.34% |
| ITB250117P00040000 | 2024-03-26 3:58PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 81.96% |
| ITB250117P00044000 | 2023-03-27 10:02AM EDT | 44.00 | 2.10 | 1.65 | 2.05 | 0.00 | - | 4 | 4 | 84.84% |
| ITB250117P00045000 | 2024-03-22 2:03PM EDT | 45.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 10 | 39 | 53.03% |
| ITB250117P00046000 | 2023-12-06 11:02AM EDT | 46.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 61.04% |
| ITB250117P00047000 | 2024-05-03 9:30AM EDT | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 53.91% |
| ITB250117P00048000 | 2024-01-17 12:39PM EDT | 48.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 51.07% |
| ITB250117P00049000 | 2023-11-16 4:35PM EDT | 49.00 | 1.10 | 0.05 | 0.80 | 0.00 | - | 1 | 35 | 54.59% |
| ITB250117P00050000 | 2024-03-20 3:24PM EDT | 50.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 15 | 48 | 50.10% |
| ITB250117P00051000 | 2023-05-19 9:57AM EDT | 51.00 | 2.37 | 1.40 | 1.95 | 0.00 | - | 1 | 1 | 70.34% |
| ITB250117P00052000 | 2023-08-30 10:33AM EDT | 52.00 | 1.52 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 76.93% |
| ITB250117P00053000 | 2023-01-18 4:56PM EDT | 53.00 | 4.90 | 3.90 | 4.60 | 0.00 | - | - | 39 | 89.53% |
| ITB250117P00054000 | 2023-08-25 12:46PM EDT | 54.00 | 2.02 | 0.00 | 2.60 | 0.00 | - | 1 | 33 | 61.40% |
| ITB250117P00055000 | 2024-04-19 1:19PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| ITB250117P00056000 | 2023-03-30 12:55PM EDT | 56.00 | 4.70 | 3.20 | 3.80 | 0.00 | - | 1 | 41 | 78.22% |
| ITB250117P00057000 | 2024-05-24 9:50AM EDT | 57.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 50 | 57 | 43.21% |
| ITB250117P00058000 | 2024-01-19 4:53PM EDT | 58.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 140 | 134 | 46.73% |
| ITB250117P00060000 | 2024-04-25 9:48AM EDT | 60.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 10 | 185 | 42.77% |
| ITB250117P00061000 | 2024-04-16 9:58AM EDT | 61.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 50 | 50 | 42.48% |
| ITB250117P00062000 | 2024-05-01 3:54PM EDT | 62.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 1 | 65 | 41.36% |
| ITB250117P00063000 | 2024-01-23 10:50AM EDT | 63.00 | 0.89 | 0.55 | 0.70 | 0.00 | - | 12 | 26 | 42.41% |
| ITB250117P00064000 | 2023-05-16 10:40AM EDT | 64.00 | 5.50 | 3.70 | 4.30 | 0.00 | - | - | 1 | 68.21% |
| ITB250117P00065000 | 2024-04-04 1:00PM EDT | 65.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 10 | 98 | 40.80% |
| ITB250117P00066000 | 2023-11-15 4:38PM EDT | 66.00 | 2.96 | 1.05 | 1.90 | 0.00 | - | 1 | 7 | 50.62% |
| ITB250117P00067000 | 2023-05-26 10:36AM EDT | 67.00 | 6.50 | 3.90 | 4.50 | 0.00 | - | 1 | 1 | 64.69% |
| ITB250117P00068000 | 2024-02-27 10:59AM EDT | 68.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 1 | 34 | 35.03% |
| ITB250117P00069000 | 2024-02-22 12:00PM EDT | 69.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 10 | 79 | 35.30% |
| ITB250117P00070000 | 2024-04-25 10:13AM EDT | 70.00 | 1.05 | 0.45 | 0.90 | 0.00 | - | 10 | 1,071 | 37.02% |
| ITB250117P00071000 | 2024-04-16 9:58AM EDT | 71.00 | 1.15 | 0.25 | 0.90 | 0.00 | - | 50 | 65 | 35.96% |
| ITB250117P00072000 | 2024-04-04 11:59AM EDT | 72.00 | 0.76 | 0.75 | 1.05 | 0.00 | - | 1 | 1 | 36.30% |
| ITB250117P00073000 | 2024-05-24 11:03AM EDT | 73.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 2 | 3 | 34.78% |
| ITB250117P00074000 | 2024-04-25 11:00AM EDT | 74.00 | 1.25 | 0.80 | 1.15 | 0.00 | - | 1 | 7 | 35.01% |
| ITB250117P00075000 | 2024-05-09 10:53AM EDT | 75.00 | 1.00 | 0.95 | 1.25 | 0.00 | - | 10 | 147 | 34.74% |
| ITB250117P00076000 | 2024-04-04 9:30AM EDT | 76.00 | 1.00 | 1.05 | 1.35 | 0.00 | - | 1 | 7 | 34.42% |
| ITB250117P00077000 | 2024-06-07 1:05PM EDT | 77.00 | 1.28 | 1.05 | 1.60 | 0.00 | - | 1 | 54 | 35.10% |
| ITB250117P00078000 | 2024-04-18 12:53PM EDT | 78.00 | 1.84 | 0.95 | 1.20 | 0.00 | - | 24 | 25 | 31.15% |
| ITB250117P00079000 | 2024-04-11 3:57PM EDT | 79.00 | 1.70 | 1.15 | 1.40 | 0.00 | - | 2 | 8 | 31.53% |
| ITB250117P00080000 | 2024-06-04 3:46PM EDT | 80.00 | 1.55 | 1.35 | 1.65 | 0.00 | - | 1 | 517 | 32.09% |
| ITB250117P00081000 | 2024-05-13 9:30AM EDT | 81.00 | 1.40 | 1.25 | 1.55 | 0.00 | - | 1 | 73 | 30.36% |
| ITB250117P00082000 | 2024-04-30 2:57PM EDT | 82.00 | 1.95 | 1.70 | 1.95 | 0.00 | - | 1 | 225 | 31.67% |
| ITB250117P00083000 | 2024-04-10 9:40AM EDT | 83.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 6.25% |
| ITB250117P00084000 | 2024-04-26 9:57AM EDT | 84.00 | 2.10 | 1.85 | 2.30 | 0.00 | - | 2 | 13 | 31.30% |
| ITB250117P00085000 | 2024-06-11 1:32PM EDT | 85.00 | 2.35 | 2.00 | 2.30 | 0.00 | - | 1 | 178 | 30.14% |
| ITB250117P00090000 | 2024-06-12 1:11PM EDT | 90.00 | 2.54 | 2.95 | 3.30 | 0.00 | - | 10 | 454 | 28.78% |
| ITB250117P00094000 | 2024-06-03 12:41PM EDT | 94.00 | 3.82 | 3.90 | 4.20 | 0.00 | - | 9 | 0 | 27.23% |
| ITB250117P00095000 | 2024-06-12 1:11PM EDT | 95.00 | 3.62 | 4.20 | 4.70 | 0.00 | - | 1 | 339 | 27.74% |
| ITB250117P00096000 | 2024-06-04 3:58PM EDT | 96.00 | 4.90 | 4.50 | 5.00 | 0.00 | - | 5 | 5 | 27.43% |
| ITB250117P00100000 | 2024-06-12 11:26AM EDT | 100.00 | 6.15 | 5.80 | 6.30 | +1.06 | +20.83% | 2 | 206 | 26.04% |
| ITB250117P00101000 | 2024-06-14 12:16PM EDT | 101.00 | 6.60 | 6.20 | 6.60 | +0.50 | +8.20% | 2 | 10 | 25.49% |
| ITB250117P00102000 | 2024-06-04 2:39PM EDT | 102.00 | 6.90 | 6.70 | 7.10 | 0.00 | - | 3 | 3 | 25.51% |
| ITB250117P00104000 | 2024-05-28 1:50PM EDT | 104.00 | 7.68 | 7.50 | 8.00 | 0.00 | - | 10 | 10 | 25.07% |
| ITB250117P00105000 | 2024-06-14 9:36AM EDT | 105.00 | 7.91 | 7.90 | 8.40 | +0.41 | +5.47% | 232 | 445 | 24.60% |
| ITB250117P00107000 | 2024-05-22 2:19PM EDT | 107.00 | 8.70 | 9.00 | 9.50 | 0.00 | - | 10 | 11 | 24.42% |
| ITB250117P00110000 | 2024-06-14 9:47AM EDT | 110.00 | 10.94 | 10.50 | 11.00 | -0.94 | -7.91% | 5 | 174 | 23.20% |
| ITB250117P00115000 | 2024-05-21 3:58PM EDT | 115.00 | 11.75 | 13.60 | 14.40 | 0.00 | - | 1 | 19 | 22.80% |
| ITB250117P00120000 | 2024-04-15 3:37PM EDT | 120.00 | 17.22 | 12.10 | 12.60 | 0.00 | - | 1 | 2 | 0.00% |
| ITB250117P00130000 | 2024-04-16 10:34AM EDT | 130.00 | 27.50 | 21.80 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
