iShares US Home Construc... ITB - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
ETF
アメリカ
AMEX
iShares US Home Construction ETF (ITB)
iShares US Home Construction ETF (ITB) オプション

iShares US Home Construction ETF (ITB)

103.33

0.40

(0.39%)

終了 2月18日 6:00AM

103.15

-0.18

(-0.17%)

取引時間後: 6:40AM

ITB ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
98.00	5.40	5.70	8.30	5.55	0.00	0.00 %	0	3	-
98.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
99.00	4.50	4.70	5.30	4.60	2.10	65.62 %	2	16	2025/2/15
99.50	4.00	4.30	0.00	4.15	0.00	0.00 %	0	0	-
100.00	3.60	3.80	2.79	3.70	0.00	0.00 %	0	35	-
100.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
101.00	2.80	3.00	3.80	2.90	1.05	38.18 %	6	40	2025/2/15
101.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
102.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
102.50	1.80	1.95	1.75	1.875	0.25	16.67 %	2	1	2025/2/15
103.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
103.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
104.00	1.00	1.15	1.21	1.075	0.34	39.08 %	16	38	2025/2/15
104.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
105.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
105.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
106.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
106.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
107.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
107.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
98.00	0.10	0.15	0.12	0.125	-0.53	-81.54 %	10	314	2025/2/15
98.50	0.15	0.20	0.16	0.175	-0.78	-82.98 %	1	23	2025/2/15
99.00	0.20	0.25	1.15	0.225	0.00	0.00 %	0	50	-
99.50	0.25	0.35	0.28	0.30	0.00	0.00 %	4	0	2025/2/15
100.00	0.30	0.40	0.33	0.35	-0.41	-55.41 %	111	3,136	2025/2/15
100.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
101.00	0.45	0.60	1.27	0.525	0.00	0.00 %	0	413	-
101.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
102.00	0.75	0.85	1.53	0.80	0.00	0.00 %	0	2,713	-
102.50	0.90	1.05	2.30	0.975	0.00	0.00 %	0	4	-
103.00	1.10	1.25	1.15	1.175	-0.80	-41.03 %	1	1,073	2025/2/15
103.50	1.35	1.50	2.28	1.425	0.00	0.00 %	0	11	-
104.00	1.60	1.75	1.50	1.675	-1.60	-51.61 %	2	86	2025/2/15
104.50	1.90	2.05	2.05	1.975	-2.10	-50.60 %	3	1,704	2025/2/15
105.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
105.50	2.55	2.75	2.29	2.65	-1.41	-38.11 %	1	234	2025/2/15
106.00	2.95	3.10	3.03	3.025	-1.83	-37.65 %	17	683	2025/2/15
106.50	3.30	3.60	3.31	3.45	0.00	0.00 %	0	417	-
107.00	3.70	4.00	5.50	3.85	0.00	0.00 %	0	18	-
107.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
JTAIJet AI Inc	US$ 6.02 (133.33%)	101.64M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	248.48M
WRDWeRide Inc	US$ 31.4877 (83.39%)	20.57M
INLFINLIF Limited	US$ 16.27 (80.58%)	7.67M
MBRXMoleculin Biotech Inc	US$ 2.1201 (66.94%)	134.88M
BLACBellevue Life Sciences Acquisition Corporation	US$ 3.08 (-56.31%)	430.77k
BLACUBellevue Life Sciences Acquisition Corporation	US$ 3.36 (-52.68%)	5.21k
CSAICloudastructure Inc	US$ 19.0001 (-49.58%)	1.03M
NEXNNexxen International Ltd	US$ 10.30 (-49.16%)	164.82k
BSLKBolt Projects Holdings Inc	US$ 0.6626 (-46.13%)	13.4M
CNSPCNS Pharmaceuticals Inc	US$ 0.1415 (31.26%)	489.28M
MGOLMGO Global Inc	US$ 0.7176 (-15.08%)	417.31M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	254.39M
INTCIntel Corporation	US$ 23.60 (-2.20%)	230.26M
NVDANVIDIA Corporation	US$ 138.85 (2.63%)	194.99M

Demolition Man

Demolition Man 3分前

Somebody must know something right?? Both companies tending this high out of Nowhere tells us something has to be cooking. Either way, KYNC is incredibly undervalued and should be trading at a penny as is.

PEACHMAN

PEACHMAN 3分前

Golden Cross also the biggest flipper here! Always has been!

bagholders always lose on his front-loading picks

PEACHMAN

PEACHMAN 3分前

Golden Cross is the biggest flipper here! Always has been!

bagholders always lose on his front-loading picks

BullNBear52

BullNBear52 4分前

The only thing that comes to mind regarding Trump and what he is doing is Senator Joe McCarthy from back in the early 1950s and his Enemies Within and Red Scare.
https://en.wikipedia.org/wiki/Joseph_McCarthy

He single handedly destroyed lives and it took years to recover from w

cojoboy

cojoboy 4分前

2.5 cents works for me too..where do you want to meet up for that drink..??

HGilS

@DrSleep - few people realize they can transfer the amount they have in their active 401K to an IRA (fidelity preferred) and buy ELTP with those funds- I almost quadruple my 401 K since August 15

dinogreeves

dinogreeves 4分前

German market, now back down to 48 dollars. They follow what the US did from the previous sessions usually, but when the filings hit the wires and if the general market cooperates (Which I doubt) it will acquire the meme status. Just need to do the exchange rate.

https://www.boerse-

rocioyogi

rocioyogi 5分前

Well, nutcase Kennedy may increase the value of Elite pharmaceutical as we have a totally approved increased size facility, which is very attractive to future buyer, knowing they do not have to wait on, perhaps, prolonged approval situations coming in the near future, as nutcase Kennedy has already

I ll be back

I ll be back 5分前

Given Gardiner's past history of employment at Danone and the recent news on the pilot moving forward. Something tells me that the odds of this are not likely.

When will it be sub penny?

Gardiner was part of the management team for the Danone Group which is a €27.7 Bil

PEACHMAN

PEACHMAN 5分前

Golden Cross also the biggest flipper here! Always has been!

bagholders always lose on his front-loading picks

Pro_v12001

Pro_v12001 6分前

Show me when he said that. Not sure what you are referring to.

gregcod

gregcod 7分前

Well Trader, thats good news for AZL,...but IBAT needs good news..the court case should get done sometime in the middle of April with Norma Garcia handling the settlement..then after that maybe an announcement of some deal can occur..Takes time..Must be patient..

The ELTP King

The ELTP King 7分前

If Nasrat is going to sell Elite without uplisting first, then these are the bare minimum buyout prices:

2025: $2.00
2026: $2.50
2027: $3.00

Anything lower than these prices will be receiving a "No" vote.

iwfal

Worst flu season in 15 years. Sadly, the CDC has been muzzled.

Suggest that muzzling, per se, is not the primary problem at CDC. Orgs like CDC and public health generally need credibility in order to function, and yet they have chosen to prioritize whatever message, true or not, woul

Seminole Red

Seminole Red 7分前

Panicking Costa Rica and Panama Get Painful Justice as They Face Immigrant Nightmare US Faced Under Joe Biden: This is pretty poetic since they gladly let all of these transients through, thinking that they’d make a few bucks off them from bribes and then never see them again because they were getti

pitcook

pitcook 9分前

So what you are saying is when we still were dealing with that original product, that you and P-pe say was ready for commercialization and 100% finished, that four years ago when Lebby said it still wasn’t ready, he didn’t know what he was talking about as much as you two do?

Krombacher

Krombacher 9分前

I'm relatively new to DBMM. I've followed DBMM for your years but only recently pulled the trigger and bought.

It would be my pleasure to speak to Linda.

And if Linda both understands and executes the backstop idea, I'll be a very big investor in DBMM.

DrSleep

DrSleep 10分前

Just dawning on me, this M/A could be one of the most memorable things to happen in my life

oystersnbeer

oystersnbeer 10分前

You’re scared to death.

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175818874

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175819092

It gives me pleasure watching you suffer.
Just Say'n

Stock_Barber

Stock_Barber 10分前

They are hoping that there are traders even stupider than themselves to unload on...

However, I think the bottom of the stupidity barrel has already been reached!

https://external-content.duckduckgo.com/iu/?u=https%3A%2F%2Fcdn.farmjournal.com%2Fs3fs-public%2Finl

Porgie Tirebiter

Porgie Tirebiter 11分前

Oh no... You may want to schedule a colonoscopy?

Golden Cross

Golden Cross 11分前

$LITM recently announced groundbreaking developments that promise to reshape its trajectory and position it as a key player in the clean energy minerals sector.
https://allcapresearch.com/f/snow-lake-litm-pioneering-the-future-of-clean-energy-minerals

Golden Cross

Golden Cross 12分前

$LITM recently announced groundbreaking developments that promise to reshape its trajectory and position it as a key player in the clean energy minerals sector.
https://allcapresearch.com/f/snow-lake-litm-pioneering-the-future-of-clean-energy-minerals

iShares US Home Construc...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約