香港股市 將收市,收市時間:5 小時 25 分鐘

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
103.93-1.13 (-1.08%)
收市:04:00PM EDT
105.48 +1.55 (+1.49%)
收市後: 05:36PM 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
ITB250117C000300002024-01-17 4:53PM EDT30.0069.9172.2072.600.00-480.00%
ITB250117C000350002024-04-03 11:01AM EDT35.0076.8073.0073.600.00-310135.35%
ITB250117C000400002024-04-10 3:59PM EDT40.0067.1068.4069.100.00-1220124.83%
ITB250117C000440002023-10-23 1:23PM EDT44.0032.1041.0046.000.00-510.00%
ITB250117C000450002024-03-14 12:06PM EDT45.0063.1362.6063.100.00-1104103.85%
ITB250117C000460002023-11-03 10:22AM EDT46.0039.0042.0047.000.00-140.00%
ITB250117C000470002024-01-17 1:14PM EDT47.0053.7055.7056.500.00-2400.00%
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 EDT50.0051.6060.0060.600.00-1100111.54%
ITB250117C000510002023-12-12 1:45PM EDT51.0043.9148.5053.500.00-2154.93%
ITB250117C000520002023-12-15 12:56PM EDT52.0052.2047.5052.500.00-20253.61%
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 EDT55.0049.100.000.000.00-140.00%
ITB250117C000560002023-11-03 10:12AM EDT56.0030.4033.5038.500.00-110.00%
ITB250117C000570002024-01-19 4:53PM EDT57.0046.6546.4047.200.00-1141.21%
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 EDT60.0043.4438.9039.800.00-440.00%
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 EDT64.0040.5037.0042.000.00-10454.64%
ITB250117C000650002024-05-23 2:08PM EDT65.0039.5039.7040.800.00-110851.67%
ITB250117C000660002024-02-01 12:25PM EDT66.0036.5744.9045.600.00-22083.80%
ITB250117C000670002024-01-18 11:01AM EDT67.0036.6037.3038.100.00-2243.02%
ITB250117C000680002024-02-06 1:03PM EDT68.0034.6042.1044.700.00-312280.90%
ITB250117C000690002024-02-05 1:51PM EDT69.0034.0941.7042.200.00-102076.79%
ITB250117C000700002024-06-10 9:44AM EDT70.0033.4335.1036.200.00-320148.12%
ITB250117C000710002024-04-03 12:37PM EDT71.0042.9938.2038.900.00-22566.19%
ITB250117C000720002024-04-17 12:37PM EDT72.0033.8037.8038.800.00-2168.37%
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%
ITB250117C000750002024-04-25 1:35PM EDT75.0031.7031.5032.400.00-4428948.82%
ITB250117C000760002023-09-01 11:13AM EDT76.0020.3012.0015.500.00-110.00%
ITB250117C000770002024-04-25 1:18PM EDT77.0029.8029.7030.600.00-154747.17%
ITB250117C000780002024-04-19 3:31PM EDT78.0027.790.000.000.00-340.00%
ITB250117C000790002024-02-21 3:58PM EDT79.0027.7037.3038.100.00-202084.56%
ITB250117C000800002024-05-31 3:55PM EDT80.0028.5026.4027.400.00-101,58042.16%
ITB250117C000810002024-03-25 11:24AM EDT81.0035.8127.1027.600.00-1846.58%
ITB250117C000820002024-03-28 11:50AM EDT82.0037.2327.0027.500.00-1749.21%
ITB250117C000830002024-04-01 9:36AM EDT83.0035.6924.4024.800.00-18540.17%
ITB250117C000840002024-02-13 11:20AM EDT84.0022.0027.1027.700.00-1454.21%
ITB250117C000850002024-06-14 11:34AM EDT85.0021.8322.3022.90-0.47-2.11%1030938.01%
ITB250117C000900002024-06-14 11:42AM EDT90.0017.7018.4019.00-0.75-4.07%1240635.91%
ITB250117C000950002024-06-04 9:45AM EDT95.0015.5814.7015.600.00-1013234.72%
ITB250117C001000002024-06-12 10:25AM EDT100.0013.9311.5012.400.00-135033.12%
ITB250117C001020002024-06-10 3:08PM EDT102.009.7810.3010.900.00--131.49%
ITB250117C001040002024-05-23 10:03AM EDT104.009.589.309.700.00--1030.65%
ITB250117C001050002024-06-11 2:24PM EDT105.007.738.709.100.00-21,03730.15%
ITB250117C001080002024-05-20 10:04AM EDT108.0010.757.307.800.00--5229.96%
ITB250117C001100002024-06-12 11:39AM EDT110.007.756.407.000.00-288929.79%
ITB250117C001110002024-05-24 3:02PM EDT111.006.616.006.500.00-1129.32%
ITB250117C001140002024-06-12 11:00AM EDT114.006.154.905.500.00--229.20%
ITB250117C001150002024-06-13 12:31PM EDT115.004.704.604.900.00-691228.17%
ITB250117C001160002024-06-11 3:01PM EDT116.003.604.204.700.00--228.43%
ITB250117C001170002024-06-11 2:58PM EDT117.003.353.904.400.00--528.30%
ITB250117C001190002024-05-28 1:51PM EDT119.003.603.403.800.00-101027.91%
ITB250117C001200002024-06-13 3:46PM EDT120.003.603.203.700.00-18728.36%
ITB250117C001250002024-06-06 10:44AM EDT125.002.252.102.650.00-1018928.03%
ITB250117C001300002024-06-10 10:26AM EDT130.001.171.351.750.00-143827.19%
ITB250117C001350002024-06-12 2:07PM EDT135.001.000.801.200.00-1044026.95%
ITB250117C001400002024-05-17 1:37PM EDT140.001.250.450.800.00-124026.69%
ITB250117C001450002024-05-17 1:37PM EDT145.000.800.100.500.00-13726.20%
ITB250117C001500002024-05-20 12:12PM EDT150.000.550.000.350.00-5017526.39%
ITB250117C001550002024-04-18 2:10PM EDT155.000.310.050.450.00-2529.57%
ITB250117C001600002024-04-23 1:35PM EDT160.000.150.000.000.00--112.50%
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 EDT30.000.050.000.100.00-23,88664.06%
ITB250117P000350002023-01-27 3:53PM EDT35.001.231.051.600.00-1096.34%
ITB250117P000400002024-03-26 3:58PM EDT40.000.100.002.200.00-12981.96%
ITB250117P000440002023-03-27 10:02AM EDT44.002.101.652.050.00-4484.84%
ITB250117P000450002024-03-22 2:03PM EDT45.000.120.150.250.00-103953.03%
ITB250117P000460002023-12-06 11:02AM EDT46.000.750.250.800.00-1161.04%
ITB250117P000470002024-05-03 9:30AM EDT47.000.100.000.300.00-1153.91%
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 EDT50.000.200.200.300.00-154850.10%
ITB250117P000510002023-05-19 9:57AM EDT51.002.371.401.950.00-1170.34%
ITB250117P000520002023-08-30 10:33AM EDT52.001.520.005.000.00-4476.93%
ITB250117P000530002023-01-18 4:56PM EDT53.004.903.904.600.00--3989.53%
ITB250117P000540002023-08-25 12:46PM EDT54.002.020.002.600.00-13361.40%
ITB250117P000550002024-04-19 1:19PM EDT55.000.350.000.000.00-15812.50%
ITB250117P000560002023-03-30 12:55PM EDT56.004.703.203.800.00-14178.22%
ITB250117P000570002024-05-24 9:50AM EDT57.000.220.100.350.00-505743.21%
ITB250117P000580002024-01-19 4:53PM EDT58.000.650.400.600.00-14013446.73%
ITB250117P000600002024-04-25 9:48AM EDT60.000.450.200.500.00-1018542.77%
ITB250117P000610002024-04-16 9:58AM EDT61.000.600.050.550.00-505042.48%
ITB250117P000620002024-05-01 3:54PM EDT62.000.500.200.550.00-16541.36%
ITB250117P000630002024-01-23 10:50AM EDT63.000.890.550.700.00-122642.41%
ITB250117P000640002023-05-16 10:40AM EDT64.005.503.704.300.00--168.21%
ITB250117P000650002024-04-04 1:00PM EDT65.000.500.300.750.00-109840.80%
ITB250117P000660002023-11-15 4:38PM EDT66.002.961.051.900.00-1750.62%
ITB250117P000670002023-05-26 10:36AM EDT67.006.503.904.500.00-1164.69%
ITB250117P000680002024-02-27 10:59AM EDT68.000.750.400.550.00-13435.03%
ITB250117P000690002024-02-22 12:00PM EDT69.001.000.500.650.00-107935.30%
ITB250117P000700002024-04-25 10:13AM EDT70.001.050.450.900.00-101,07137.02%
ITB250117P000710002024-04-16 9:58AM EDT71.001.150.250.900.00-506535.96%
ITB250117P000720002024-04-04 11:59AM EDT72.000.760.751.050.00-1136.30%
ITB250117P000730002024-05-24 11:03AM EDT73.000.900.751.000.00-2334.78%
ITB250117P000740002024-04-25 11:00AM EDT74.001.250.801.150.00-1735.01%
ITB250117P000750002024-05-09 10:53AM EDT75.001.000.951.250.00-1014734.74%
ITB250117P000760002024-04-04 9:30AM EDT76.001.001.051.350.00-1734.42%
ITB250117P000770002024-06-07 1:05PM EDT77.001.281.051.600.00-15435.10%
ITB250117P000780002024-04-18 12:53PM EDT78.001.840.951.200.00-242531.15%
ITB250117P000790002024-04-11 3:57PM EDT79.001.701.151.400.00-2831.53%
ITB250117P000800002024-06-04 3:46PM EDT80.001.551.351.650.00-151732.09%
ITB250117P000810002024-05-13 9:30AM EDT81.001.401.251.550.00-17330.36%
ITB250117P000820002024-04-30 2:57PM EDT82.001.951.701.950.00-122531.67%
ITB250117P000830002024-04-10 9:40AM EDT83.002.050.000.000.00-22746.25%
ITB250117P000840002024-04-26 9:57AM EDT84.002.101.852.300.00-21331.30%
ITB250117P000850002024-06-11 1:32PM EDT85.002.352.002.300.00-117830.14%
ITB250117P000900002024-06-12 1:11PM EDT90.002.542.953.300.00-1045428.78%
ITB250117P000940002024-06-03 12:41PM EDT94.003.823.904.200.00-9027.23%
ITB250117P000950002024-06-12 1:11PM EDT95.003.624.204.700.00-133927.74%
ITB250117P000960002024-06-04 3:58PM EDT96.004.904.505.000.00-5527.43%
ITB250117P001000002024-06-12 11:26AM EDT100.006.155.806.30+1.06+20.83%220626.04%
ITB250117P001010002024-06-14 12:16PM EDT101.006.606.206.60+0.50+8.20%21025.49%
ITB250117P001020002024-06-04 2:39PM EDT102.006.906.707.100.00-3325.51%
ITB250117P001040002024-05-28 1:50PM EDT104.007.687.508.000.00-101025.07%
ITB250117P001050002024-06-14 9:36AM EDT105.007.917.908.40+0.41+5.47%23244524.60%
ITB250117P001070002024-05-22 2:19PM EDT107.008.709.009.500.00-101124.42%
ITB250117P001100002024-06-14 9:47AM EDT110.0010.9410.5011.00-0.94-7.91%517423.20%
ITB250117P001150002024-05-21 3:58PM EDT115.0011.7513.6014.400.00-11922.80%
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%