U.S. markets open in 2 hours 27 minutes
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,042.00 +15.00 (+0.04%) F Nasdaq
18,192.75 -6.75 (-0.04%) E-mini Russell 2000 Index Futur
2,067.20 -9.50 (-0.46%) Petróleo
77.64 -0.74 (-0.94%) Oro
2,323.80 -0.40 (-0.02%)
International Business Machines Corporation (IBM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240531C00150000 | 2024-05-01 3:20PM EDT | 150.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240531C00155000 | 2024-05-03 9:30AM EDT | 155.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 100 | 11 | 0.00% |
| IBM240531C00160000 | 2024-05-07 11:40AM EDT | 160.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| IBM240531C00165000 | 2024-05-07 3:40PM EDT | 165.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 34 | 248 | 0.00% |
| IBM240531C00170000 | 2024-05-07 3:58PM EDT | 170.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 774 | 2,773 | 0.78% |
| IBM240531C00175000 | 2024-05-07 3:40PM EDT | 175.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 253 | 775 | 3.13% |
| IBM240531C00180000 | 2024-05-07 1:19PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| IBM240531C00185000 | 2024-05-07 11:33AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 6.25% |
| IBM240531C00190000 | 2024-05-06 3:39PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 12.50% |
| IBM240531C00195000 | 2024-05-06 11:03AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 12.50% |
| IBM240531C00200000 | 2024-05-07 11:13AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 12.50% |
| IBM240531C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 25.00% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 25.00% |
| IBM240531C00220000 | 2024-05-06 12:39PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IBM240531C00225000 | 2024-04-22 3:38PM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IBM240531P00130000 | 2024-05-06 10:26AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IBM240531P00140000 | 2024-05-06 12:39PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IBM240531P00145000 | 2024-05-07 2:35PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 12.50% |
| IBM240531P00150000 | 2024-05-07 9:49AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| IBM240531P00155000 | 2024-05-07 10:05AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 6.25% |
| IBM240531P00160000 | 2024-05-07 3:51PM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 19 | 183 | 6.25% |
| IBM240531P00165000 | 2024-05-07 3:57PM EDT | 165.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 20 | 146 | 1.56% |
| IBM240531P00170000 | 2024-05-07 2:09PM EDT | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 0.00% |
| IBM240531P00175000 | 2024-05-07 1:00PM EDT | 175.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| IBM240531P00180000 | 2024-05-07 10:42AM EDT | 180.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| IBM240531P00185000 | 2024-05-07 1:00PM EDT | 185.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 195.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.