International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 34.65 | 35.85 | 0.00 | - | 1 | 0 | 63.28% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 29.45 | 30.75 | 0.00 | - | 1 | 0 | 50.10% |
| IBM240524C00145000 | 2024-05-08 3:07PM EDT | 145.00 | 25.25 | 23.10 | 27.05 | +6.87 | +37.38% | 174 | 44 | 74.88% |
| IBM240524C00155000 | 2024-05-08 3:25PM EDT | 155.00 | 14.77 | 14.65 | 15.60 | +0.64 | +4.53% | 1 | 3 | 36.08% |
| IBM240524C00160000 | 2024-05-08 3:03PM EDT | 160.00 | 9.70 | 9.45 | 10.55 | +1.52 | +18.58% | 46 | 20 | 26.17% |
| IBM240524C00165000 | 2024-05-08 3:34PM EDT | 165.00 | 5.00 | 5.00 | 5.50 | +1.05 | +26.58% | 34 | 466 | 15.97% |
| IBM240524C00170000 | 2024-05-08 3:49PM EDT | 170.00 | 1.97 | 1.85 | 1.97 | +0.64 | +50.79% | 91 | 492 | 13.95% |
| IBM240524C00175000 | 2024-05-08 3:46PM EDT | 175.00 | 0.53 | 0.50 | 0.57 | +0.14 | +35.90% | 41 | 856 | 15.32% |
| IBM240524C00180000 | 2024-05-08 3:14PM EDT | 180.00 | 0.16 | 0.02 | 0.16 | +0.04 | +33.33% | 32 | 838 | 17.09% |
| IBM240524C00185000 | 2024-05-08 2:56PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 2 | 230 | 22.90% |
| IBM240524C00190000 | 2024-05-07 2:32PM EDT | 190.00 | 0.03 | 0.02 | 0.18 | 0.00 | - | 200 | 182 | 29.49% |
| IBM240524C00195000 | 2024-05-06 3:43PM EDT | 195.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 44 | 37.06% |
| IBM240524C00200000 | 2024-05-07 2:06PM EDT | 200.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 160 | 33.89% |
| IBM240524C00205000 | 2024-05-07 1:31PM EDT | 205.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 833 | 37.31% |
| IBM240524C00210000 | 2024-05-07 1:31PM EDT | 210.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 26 | 53.42% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 215.00 | 0.53 | 0.00 | 0.27 | 0.00 | - | 16 | 18 | 51.76% |
| IBM240524C00220000 | 2024-05-06 11:33AM EDT | 220.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 11 | 56.06% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 225.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 5 | 6 | 60.06% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 77 | 63.97% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 73.44% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 135.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | - | 2 | 52.15% |
| IBM240524P00145000 | 2024-05-06 3:32PM EDT | 145.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 4 | 6 | 35.16% |
| IBM240524P00150000 | 2024-05-06 2:11PM EDT | 150.00 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 20 | 49 | 28.03% |
| IBM240524P00155000 | 2024-05-08 3:06PM EDT | 155.00 | 0.07 | 0.07 | 0.14 | -0.02 | -22.22% | 7 | 233 | 24.32% |
| IBM240524P00160000 | 2024-05-08 3:40PM EDT | 160.00 | 0.23 | 0.19 | 0.28 | -0.21 | -47.73% | 26 | 309 | 20.19% |
| IBM240524P00165000 | 2024-05-08 3:44PM EDT | 165.00 | 1.00 | 0.96 | 0.98 | -0.46 | -31.51% | 101 | 209 | 19.10% |
| IBM240524P00170000 | 2024-05-08 3:44PM EDT | 170.00 | 3.14 | 1.85 | 5.05 | -0.96 | -23.41% | 20 | 57 | 34.03% |
| IBM240524P00175000 | 2024-05-08 11:49AM EDT | 175.00 | 7.42 | 6.60 | 6.80 | -1.56 | -17.37% | 2 | 47 | 24.71% |
| IBM240524P00180000 | 2024-05-06 11:01AM EDT | 180.00 | 14.57 | 10.85 | 12.15 | 0.00 | - | 2 | 80 | 37.85% |
| IBM240524P00185000 | 2024-05-06 10:58AM EDT | 185.00 | 19.66 | 16.20 | 17.15 | 0.00 | - | 1 | 56 | 47.02% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 190.00 | 25.48 | 21.10 | 22.20 | 0.00 | - | 1 | 7 | 50.07% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 25.65 | 27.15 | 0.00 | - | - | 5 | 54.37% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 30.65 | 32.10 | 0.00 | - | 3 | 3 | 60.74% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 40.75 | 43.20 | 0.00 | - | 1 | 1 | 81.45% |
© 2024 Yahoo. Todos los derechos reservados.