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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB260116C00040000 | 2024-03-08 12:58PM EDT | 40.00 | 70.65 | 71.90 | 73.20 | 0.00 | - | 2 | 1 | 96.19% |
| ITB260116C00050000 | 2024-05-17 2:18PM EDT | 50.00 | 60.00 | 54.30 | 56.30 | 0.00 | - | 4 | 4 | 48.25% |
| ITB260116C00055000 | 2024-04-19 1:19PM EDT | 55.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB260116C00060000 | 2024-05-23 2:53PM EDT | 60.00 | 46.50 | 46.00 | 47.70 | 0.00 | - | 5 | 43 | 44.62% |
| ITB260116C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 46.25 | 46.20 | 47.80 | 0.00 | - | - | 30 | 54.65% |
| ITB260116C00070000 | 2024-05-30 9:57AM EDT | 70.00 | 38.50 | 37.70 | 39.10 | 0.00 | - | 2 | 56 | 39.84% |
| ITB260116C00073000 | 2024-01-17 1:30PM EDT | 73.00 | 33.60 | 34.90 | 36.40 | 0.00 | - | 10 | 11 | 37.91% |
| ITB260116C00075000 | 2024-02-15 12:28PM EDT | 75.00 | 35.20 | 38.30 | 39.60 | 0.00 | - | 10 | 19 | 50.65% |
| ITB260116C00076000 | 2024-02-12 4:43PM EDT | 76.00 | 35.83 | 39.90 | 41.10 | 0.00 | - | 2 | 5 | 54.55% |
| ITB260116C00077000 | 2024-02-09 1:21PM EDT | 77.00 | 32.68 | 38.30 | 40.10 | 0.00 | - | 10 | 0 | 52.57% |
| ITB260116C00078000 | 2024-02-09 1:37PM EDT | 78.00 | 32.00 | 37.50 | 39.10 | 0.00 | - | - | 10 | 51.66% |
| ITB260116C00080000 | 2024-05-23 3:22PM EDT | 80.00 | 30.30 | 30.20 | 31.60 | 0.00 | - | 5 | 174 | 37.38% |
| ITB260116C00081000 | 2024-01-09 4:03PM EDT | 81.00 | 29.20 | 30.00 | 30.60 | 0.00 | - | 2 | 8 | 36.40% |
| ITB260116C00082000 | 2024-03-08 2:22PM EDT | 82.00 | 35.40 | 35.90 | 37.80 | 0.00 | - | 20 | 1 | 53.30% |
| ITB260116C00083000 | 2024-03-07 3:24PM EDT | 83.00 | 35.43 | 35.90 | 37.00 | 0.00 | - | 17 | 8 | 53.54% |
| ITB260116C00084000 | 2024-05-20 10:51AM EDT | 84.00 | 32.40 | 27.20 | 29.20 | 0.00 | - | 1 | 1 | 37.43% |
| ITB260116C00085000 | 2024-05-17 1:56PM EDT | 85.00 | 31.45 | 26.60 | 28.50 | 0.00 | - | 1 | 24 | 37.15% |
| ITB260116C00088000 | 2024-04-05 2:40PM EDT | 88.00 | 32.77 | 28.00 | 29.50 | 0.00 | - | 10 | 10 | 43.25% |
| ITB260116C00089000 | 2024-05-10 3:31PM EDT | 89.00 | 28.65 | 22.60 | 24.20 | 0.00 | - | - | 1 | 32.48% |
| ITB260116C00090000 | 2024-06-14 10:56AM EDT | 90.00 | 22.80 | 23.30 | 24.80 | -3.00 | -11.63% | 2 | 107 | 35.08% |
| ITB260116C00091000 | 2024-03-27 3:58PM EDT | 91.00 | 32.85 | 25.20 | 26.80 | 0.00 | - | 3 | 10 | 40.63% |
| ITB260116C00092000 | 2024-01-25 1:31PM EDT | 92.00 | 20.00 | 25.00 | 26.00 | 0.00 | - | 15 | 16 | 39.98% |
| ITB260116C00095000 | 2024-04-17 10:50AM EDT | 95.00 | 22.27 | 24.20 | 25.60 | 0.00 | - | 3 | 21 | 42.19% |
| ITB260116C00097000 | 2024-06-07 10:58AM EDT | 97.00 | 18.00 | 19.10 | 20.30 | 0.00 | - | 2 | 7 | 33.13% |
| ITB260116C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 17.10 | 17.40 | 18.80 | 0.00 | - | 3 | 2,901 | 32.94% |
| ITB260116C00105000 | 2024-05-07 10:37AM EDT | 105.00 | 19.14 | 15.20 | 16.30 | 0.00 | - | 5 | 27 | 32.27% |
| ITB260116C00110000 | 2024-05-15 1:27PM EDT | 110.00 | 18.25 | 12.50 | 13.90 | 0.00 | - | 7 | 22 | 31.38% |
| ITB260116C00115000 | 2024-04-30 2:28PM EDT | 115.00 | 12.50 | 10.70 | 13.50 | 0.00 | - | 2 | 7 | 33.93% |
| ITB260116C00120000 | 2024-03-08 11:53AM EDT | 120.00 | 14.50 | 13.80 | 15.60 | 0.00 | - | 8 | 8 | 40.92% |
| ITB260116C00125000 | 2024-05-15 11:10AM EDT | 125.00 | 11.42 | 7.10 | 8.40 | 0.00 | - | 25 | 346 | 29.60% |
| ITB260116C00130000 | 2024-05-15 2:23PM EDT | 130.00 | 9.90 | 5.80 | 7.00 | 0.00 | - | 1 | 5 | 29.10% |
| ITB260116C00135000 | 2024-03-28 11:48AM EDT | 135.00 | 10.95 | 6.10 | 6.80 | 0.00 | - | 2 | 2,603 | 30.82% |
| ITB260116C00140000 | 2024-05-22 10:21AM EDT | 140.00 | 4.72 | 3.70 | 5.00 | 0.00 | - | 3 | 156 | 28.75% |
| ITB260116C00145000 | 2024-03-12 3:31PM EDT | 145.00 | 6.13 | 4.00 | 6.20 | 0.00 | - | - | 25 | 33.35% |
| ITB260116C00150000 | 2024-05-16 3:59PM EDT | 150.00 | 4.00 | 2.25 | 3.00 | 0.00 | - | 20 | 26 | 26.97% |
| ITB260116C00155000 | 2024-05-21 12:51PM EDT | 155.00 | 2.75 | 1.70 | 2.40 | 0.00 | - | 5 | 9 | 26.60% |
| ITB260116C00165000 | 2024-05-23 3:41PM EDT | 165.00 | 1.45 | 0.95 | 1.60 | 0.00 | - | 7 | 36 | 26.33% |
| ITB260116C00170000 | 2024-06-06 11:42AM EDT | 170.00 | 1.10 | 0.70 | 1.30 | 0.00 | - | 5 | 2 | 26.20% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB260116P00040000 | 2024-06-06 9:30AM EDT | 40.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 3 | 207 | 43.29% |
| ITB260116P00045000 | 2024-01-18 12:51PM EDT | 45.00 | 1.00 | 0.40 | 0.85 | 0.00 | - | 25 | 38 | 41.97% |
| ITB260116P00050000 | 2024-01-18 11:16AM EDT | 50.00 | 1.35 | 0.60 | 1.20 | 0.00 | - | 5 | 5 | 40.34% |
| ITB260116P00055000 | 2024-04-19 1:19PM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB260116P00060000 | 2023-11-03 2:44PM EDT | 60.00 | 4.02 | 2.30 | 6.00 | 0.00 | - | 1 | 14 | 53.44% |
| ITB260116P00065000 | 2024-06-13 9:30AM EDT | 65.00 | 2.10 | 1.55 | 2.25 | 0.00 | - | 5 | 11 | 33.33% |
| ITB260116P00070000 | 2024-06-10 10:25AM EDT | 70.00 | 2.60 | 2.20 | 2.90 | 0.00 | - | 3 | 3,581 | 31.88% |
| ITB260116P00073000 | 2024-04-03 3:23PM EDT | 73.00 | 2.50 | 2.55 | 3.20 | 0.00 | - | 5 | 417 | 30.49% |
| ITB260116P00074000 | 2024-04-26 11:52AM EDT | 74.00 | 3.00 | 2.70 | 3.50 | 0.00 | - | 200 | 200 | 30.70% |
| ITB260116P00075000 | 2024-06-12 11:02AM EDT | 75.00 | 2.80 | 3.00 | 3.70 | 0.00 | - | - | 20 | 30.53% |
| ITB260116P00076000 | 2024-01-23 11:32AM EDT | 76.00 | 4.95 | 3.50 | 4.30 | 0.00 | - | 25 | 50 | 31.60% |
| ITB260116P00080000 | 2024-06-14 3:47PM EDT | 80.00 | 4.28 | 3.90 | 4.70 | -0.12 | -2.73% | 10 | 15 | 29.35% |
| ITB260116P00085000 | 2024-03-14 11:23AM EDT | 85.00 | 5.20 | 5.00 | 5.80 | 0.00 | - | 1 | 17 | 27.96% |
| ITB260116P00086000 | 2023-12-12 11:08AM EDT | 86.00 | 9.50 | 5.50 | 10.50 | 0.00 | - | - | 1 | 38.36% |
| ITB260116P00087000 | 2024-05-10 10:04AM EDT | 87.00 | 5.50 | 5.90 | 6.60 | 0.00 | - | 20 | 21 | 28.16% |
| ITB260116P00088000 | 2024-04-16 11:57AM EDT | 88.00 | 6.70 | 5.20 | 5.80 | 0.00 | - | - | 2 | 25.35% |
| ITB260116P00090000 | 2024-06-14 3:53PM EDT | 90.00 | 6.70 | 6.50 | 7.20 | -0.20 | -2.90% | 1 | 7 | 26.86% |
| ITB260116P00091000 | 2024-02-20 3:54PM EDT | 91.00 | 8.10 | 5.20 | 6.10 | 0.00 | - | 2 | 4 | 23.45% |
| ITB260116P00092000 | 2024-06-14 3:27PM EDT | 92.00 | 7.30 | 7.00 | 7.80 | -0.20 | -2.67% | 1 | 4 | 26.37% |
| ITB260116P00093000 | 2024-06-06 2:50PM EDT | 93.00 | 7.77 | 7.20 | 8.20 | 0.00 | - | 3 | 12 | 26.31% |
| ITB260116P00095000 | 2024-04-09 12:07PM EDT | 95.00 | 7.20 | 7.30 | 7.90 | 0.00 | - | - | 1 | 23.80% |
| ITB260116P00096000 | 2024-02-22 12:44PM EDT | 96.00 | 9.30 | 6.60 | 7.40 | 0.00 | - | 1 | 1 | 21.81% |
| ITB260116P00097000 | 2024-05-29 12:14PM EDT | 97.00 | 9.30 | 8.60 | 9.60 | 0.00 | - | 300 | 303 | 25.42% |
| ITB260116P00100000 | 2024-06-14 3:51PM EDT | 100.00 | 10.10 | 9.90 | 10.70 | -0.60 | -5.61% | 502 | 114 | 24.65% |
| ITB260116P00105000 | 2024-06-05 12:07PM EDT | 105.00 | 12.30 | 11.90 | 12.90 | 0.00 | - | 12 | 40 | 23.65% |
| ITB260116P00110000 | 2024-04-02 12:59PM EDT | 110.00 | 12.40 | 14.30 | 15.10 | 0.00 | - | 1 | 2 | 22.09% |
| ITB260116P00120000 | 2024-04-19 12:36PM EDT | 120.00 | 22.00 | 17.90 | 18.60 | 0.00 | - | 5 | 5 | 14.61% |
| ITB260116P00145000 | 2024-01-23 10:53AM EDT | 145.00 | 43.60 | 39.90 | 40.70 | 0.00 | - | 25 | 0 | 0.00% |
| ITB260116P00150000 | 2024-02-06 1:08PM EDT | 150.00 | 49.60 | 39.40 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
