International Business Machines Corporation (IBM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00100000 | 2024-05-08 1:55PM EDT | 100.00 | 69.00 | 69.40 | 70.55 | +1.82 | +2.71% | 5 | 6 | 132.81% |
| IBM240517C00105000 | 2024-05-08 3:52PM EDT | 105.00 | 65.00 | 64.15 | 65.50 | -14.65 | -18.39% | 2 | 1 | 166.70% |
| IBM240517C00115000 | 2024-04-16 9:57AM EDT | 115.00 | 69.03 | 54.55 | 55.60 | 0.00 | - | 1 | 0 | 112.89% |
| IBM240517C00120000 | 2024-05-08 3:52PM EDT | 120.00 | 50.00 | 69.90 | 73.90 | -14.85 | -22.90% | 1 | 1 | 457.67% |
| IBM240517C00125000 | 2024-05-08 3:52PM EDT | 125.00 | 45.00 | 44.40 | 45.55 | -20.09 | -30.86% | 2 | 1 | 81.25% |
| IBM240517C00130000 | 2024-05-08 3:52PM EDT | 130.00 | 40.00 | 39.25 | 40.45 | +2.91 | +7.85% | 3 | 3 | 100.10% |
| IBM240517C00135000 | 2024-05-08 3:52PM EDT | 135.00 | 35.00 | 62.40 | 63.30 | -14.55 | -29.36% | 1 | 1 | 440.31% |
| IBM240517C00140000 | 2024-05-08 3:52PM EDT | 140.00 | 30.00 | 29.35 | 30.60 | -18.46 | -38.09% | 2 | 1 | 54.10% |
| IBM240517C00145000 | 2024-05-08 3:07PM EDT | 145.00 | 24.60 | 24.25 | 25.50 | +4.34 | +21.42% | 70 | 30 | 67.04% |
| IBM240517C00150000 | 2024-05-08 3:38PM EDT | 150.00 | 20.05 | 19.45 | 20.45 | +6.14 | +44.14% | 1,332 | 85 | 54.49% |
| IBM240517C00155000 | 2024-05-08 3:03PM EDT | 155.00 | 15.50 | 14.30 | 15.60 | +2.49 | +19.14% | 50 | 21 | 46.29% |
| IBM240517C00157500 | 2024-05-08 3:18PM EDT | 157.50 | 12.15 | 11.90 | 13.10 | +0.87 | +7.71% | 290 | 56 | 40.36% |
| IBM240517C00160000 | 2024-05-08 3:07PM EDT | 160.00 | 9.65 | 7.95 | 10.40 | +1.54 | +18.99% | 423 | 77 | 30.91% |
| IBM240517C00162500 | 2024-05-08 3:38PM EDT | 162.50 | 7.60 | 6.95 | 8.10 | +1.10 | +16.92% | 1,543 | 158 | 28.13% |
| IBM240517C00165000 | 2024-05-08 3:55PM EDT | 165.00 | 4.96 | 4.55 | 5.20 | +1.51 | +43.77% | 9,908 | 1,161 | 15.97% |
| IBM240517C00167500 | 2024-05-08 3:56PM EDT | 167.50 | 2.46 | 2.26 | 2.65 | +0.73 | +42.20% | 397 | 1,908 | 9.30% |
| IBM240517C00170000 | 2024-05-08 3:59PM EDT | 170.00 | 1.20 | 1.12 | 1.23 | +0.41 | +51.90% | 953 | 2,406 | 11.40% |
| IBM240517C00172500 | 2024-05-08 3:53PM EDT | 172.50 | 0.55 | 0.46 | 0.58 | +0.20 | +57.14% | 436 | 1,634 | 13.65% |
| IBM240517C00175000 | 2024-05-08 3:58PM EDT | 175.00 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 273 | 4,615 | 14.16% |
| IBM240517C00177500 | 2024-05-08 3:05PM EDT | 177.50 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 56 | 895 | 16.21% |
| IBM240517C00180000 | 2024-05-08 3:29PM EDT | 180.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 177 | 2,827 | 20.22% |
| IBM240517C00182500 | 2024-05-08 3:39PM EDT | 182.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 15 | 1,093 | 21.39% |
| IBM240517C00185000 | 2024-05-08 2:37PM EDT | 185.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 14 | 2,547 | 25.39% |
| IBM240517C00187500 | 2024-05-07 10:42AM EDT | 187.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1,434 | 28.03% |
| IBM240517C00190000 | 2024-05-08 3:38PM EDT | 190.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 23 | 5,851 | 31.25% |
| IBM240517C00192500 | 2024-05-07 9:42AM EDT | 192.50 | 0.01 | 0.02 | 0.09 | 0.00 | - | 1 | 233 | 37.31% |
| IBM240517C00195000 | 2024-05-08 3:44PM EDT | 195.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 83 | 4,336 | 38.28% |
| IBM240517C00197500 | 2024-05-08 3:44PM EDT | 197.50 | 0.05 | 0.02 | 0.05 | -0.09 | -64.29% | 6 | 71 | 40.23% |
| IBM240517C00200000 | 2024-05-08 3:01PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 14,819 | 38.67% |
| IBM240517C00202500 | 2024-05-07 10:21AM EDT | 202.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 8 | 75 | 51.86% |
| IBM240517C00205000 | 2024-05-08 3:41PM EDT | 205.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 22 | 3,262 | 45.70% |
| IBM240517C00210000 | 2024-05-08 3:18PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 8 | 3,749 | 50.78% |
| IBM240517C00215000 | 2024-05-08 3:46PM EDT | 215.00 | 0.03 | 0.00 | 0.23 | +0.02 | +200.00% | 3 | 9,210 | 66.02% |
| IBM240517C00220000 | 2024-05-08 1:18PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,559 | 51.56% |
| IBM240517C00225000 | 2024-05-07 10:24AM EDT | 225.00 | 0.12 | 0.00 | 0.23 | +0.09 | +300.00% | 1 | 385 | 76.56% |
| IBM240517C00230000 | 2024-05-08 1:18PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 544 | 67.97% |
| IBM240517C00235000 | 2024-04-29 11:51AM EDT | 235.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 342 | 75.00% |
| IBM240517C00240000 | 2024-04-17 2:41PM EDT | 240.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 531 | 91.21% |
| IBM240517C00245000 | 2024-04-17 2:42PM EDT | 245.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 17 | 93.55% |
| IBM240517C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 314 | 78.13% |
| IBM240517C00255000 | 2024-04-19 11:58AM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 271 | 301 | 76.56% |
| IBM240517C00260000 | 2024-04-19 11:55AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 12 | 84.38% |
| IBM240517C00265000 | 2024-04-19 11:54AM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 87.50% |
| IBM240517C00270000 | 2024-05-06 12:39PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 21 | 92.19% |
| IBM240517C00275000 | 2024-03-13 3:48PM EDT | 275.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 119.53% |
| IBM240517C00280000 | 2024-03-22 9:30AM EDT | 280.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 113 | 124.02% |
| IBM240517C00290000 | 2024-03-20 3:00PM EDT | 290.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 131.45% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00100000 | 2024-05-07 3:15PM EDT | 100.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 32 | 140.23% |
| IBM240517P00105000 | 2024-04-26 9:41AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,258 | 98.44% |
| IBM240517P00115000 | 2024-04-25 9:35AM EDT | 115.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 100.78% |
| IBM240517P00120000 | 2024-04-30 11:57AM EDT | 120.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 31 | 96.09% |
| IBM240517P00125000 | 2024-05-06 11:40AM EDT | 125.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 318 | 86.13% |
| IBM240517P00130000 | 2024-04-30 3:34PM EDT | 130.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 36 | 76.37% |
| IBM240517P00135000 | 2024-04-25 2:54PM EDT | 135.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 8 | 179 | 66.80% |
| IBM240517P00140000 | 2024-05-03 10:18AM EDT | 140.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 310 | 49.61% |
| IBM240517P00145000 | 2024-05-08 1:28PM EDT | 145.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 925 | 41.80% |
| IBM240517P00150000 | 2024-05-08 1:26PM EDT | 150.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 5 | 324 | 34.77% |
| IBM240517P00155000 | 2024-05-08 3:46PM EDT | 155.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 20 | 875 | 28.13% |
| IBM240517P00157500 | 2024-05-08 3:48PM EDT | 157.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 104 | 1,904 | 27.54% |
| IBM240517P00160000 | 2024-05-08 3:57PM EDT | 160.00 | 0.12 | 0.08 | 0.12 | -0.08 | -40.00% | 108 | 1,245 | 21.88% |
| IBM240517P00162500 | 2024-05-08 3:50PM EDT | 162.50 | 0.25 | 0.22 | 0.28 | -0.24 | -48.98% | 107 | 953 | 21.14% |
| IBM240517P00165000 | 2024-05-08 3:58PM EDT | 165.00 | 0.60 | 0.60 | 0.66 | -0.51 | -45.95% | 171 | 4,806 | 21.14% |
| IBM240517P00167500 | 2024-05-08 3:24PM EDT | 167.50 | 1.34 | 1.30 | 1.45 | -0.81 | -37.67% | 257 | 841 | 22.14% |
| IBM240517P00170000 | 2024-05-08 3:57PM EDT | 170.00 | 2.71 | 2.62 | 2.77 | -1.09 | -28.68% | 178 | 15,595 | 24.24% |
| IBM240517P00172500 | 2024-05-08 12:34PM EDT | 172.50 | 4.99 | 4.45 | 4.80 | -0.86 | -14.70% | 3 | 162 | 29.55% |
| IBM240517P00175000 | 2024-05-08 3:15PM EDT | 175.00 | 6.84 | 6.55 | 7.60 | -1.41 | -17.09% | 29 | 2,030 | 40.48% |
| IBM240517P00177500 | 2024-05-06 10:08AM EDT | 177.50 | 12.37 | 8.95 | 9.95 | 0.00 | - | 1 | 135 | 46.29% |
| IBM240517P00180000 | 2024-05-08 3:38PM EDT | 180.00 | 11.77 | 10.90 | 12.55 | -1.61 | -12.03% | 10 | 2,325 | 54.08% |
| IBM240517P00182500 | 2024-05-06 9:57AM EDT | 182.50 | 17.29 | 13.40 | 14.75 | 0.00 | - | 2 | 552 | 57.03% |
| IBM240517P00185000 | 2024-05-08 3:38PM EDT | 185.00 | 16.70 | 15.90 | 17.20 | -1.26 | -7.02% | 24 | 3,238 | 54.10% |
| IBM240517P00187500 | 2024-04-25 9:45AM EDT | 187.50 | 20.70 | 18.85 | 19.70 | 0.00 | - | - | 108 | 62.43% |
| IBM240517P00190000 | 2024-05-08 12:01PM EDT | 190.00 | 22.40 | 20.90 | 22.30 | -0.90 | -3.86% | 1 | 2,583 | 65.11% |
| IBM240517P00195000 | 2024-05-07 12:26PM EDT | 195.00 | 28.30 | 25.90 | 27.30 | 0.00 | - | 3 | 597 | 74.73% |
| IBM240517P00200000 | 2024-05-02 2:57PM EDT | 200.00 | 37.07 | 30.90 | 32.25 | 0.00 | - | 1 | 540 | 83.33% |
| IBM240517P00205000 | 2024-04-26 3:59PM EDT | 205.00 | 38.97 | 35.90 | 37.30 | 0.00 | - | 1 | 103 | 92.26% |
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 210.00 | 26.40 | 40.90 | 42.30 | 0.00 | - | 1 | 110 | 100.34% |
| IBM240517P00215000 | 2024-04-09 2:08PM EDT | 215.00 | 28.50 | 46.00 | 47.20 | 0.00 | - | 2 | 5 | 108.08% |
| IBM240517P00220000 | 2024-04-10 2:52PM EDT | 220.00 | 35.25 | 50.90 | 52.50 | 0.00 | - | 3 | 49 | 117.43% |
| IBM240517P00225000 | 2024-04-25 9:49AM EDT | 225.00 | 58.10 | 55.90 | 57.30 | 0.00 | - | 1 | 23 | 122.61% |
© 2024 Yahoo. Todos los derechos reservados.