International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 535.96% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 433.72% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 360.16% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 338.61% |
| IBM240621C00100000 | 2024-04-26 10:13AM EDT | 100.00 | 66.68 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| IBM240621C00105000 | 2024-02-08 2:26PM EDT | 105.00 | 79.60 | 91.25 | 92.60 | 0.00 | - | 1 | 1 | 300.78% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 216.05% |
| IBM240621C00115000 | 2024-04-19 12:24PM EDT | 115.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBM240621C00120000 | 2024-05-07 9:51AM EDT | 120.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| IBM240621C00125000 | 2024-04-24 10:16AM EDT | 125.00 | 58.76 | 41.95 | 44.50 | 0.00 | - | 1 | 217 | 53.71% |
| IBM240621C00130000 | 2024-05-03 11:06AM EDT | 130.00 | 35.95 | 36.95 | 39.55 | 0.00 | - | 1 | 959 | 48.73% |
| IBM240621C00135000 | 2024-05-07 1:10PM EDT | 135.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 3 | 4,251 | 0.00% |
| IBM240621C00140000 | 2024-05-07 3:44PM EDT | 140.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 3 | 668 | 0.00% |
| IBM240621C00145000 | 2024-05-06 11:05AM EDT | 145.00 | 22.26 | 22.05 | 23.90 | 0.00 | - | 1 | 3,103 | 19.14% |
| IBM240621C00150000 | 2024-05-07 1:22PM EDT | 150.00 | 18.50 | 17.05 | 19.15 | 0.00 | - | 21 | 1,888 | 21.39% |
| IBM240621C00155000 | 2024-05-08 9:32AM EDT | 155.00 | 13.40 | 12.10 | 14.65 | +0.10 | +0.76% | 2 | 1,860 | 21.58% |
| IBM240621C00160000 | 2024-05-07 3:58PM EDT | 160.00 | 9.20 | 8.85 | 9.35 | 0.00 | - | 23 | 4,058 | 13.47% |
| IBM240621C00165000 | 2024-05-07 3:43PM EDT | 165.00 | 5.50 | 4.75 | 5.70 | 0.00 | - | 124 | 2,522 | 14.68% |
| IBM240621C00170000 | 2024-05-08 9:30AM EDT | 170.00 | 2.73 | 2.78 | 2.98 | -0.24 | -8.08% | 2 | 2,906 | 14.84% |
| IBM240621C00175000 | 2024-05-08 9:33AM EDT | 175.00 | 1.38 | 1.25 | 1.50 | +0.05 | +3.70% | 4 | 1,970 | 15.82% |
| IBM240621C00180000 | 2024-05-08 9:30AM EDT | 180.00 | 0.56 | 0.50 | 0.59 | -0.05 | -8.20% | 11 | 2,760 | 15.74% |
| IBM240621C00185000 | 2024-05-08 9:33AM EDT | 185.00 | 0.25 | 0.21 | 0.27 | -0.02 | -8.00% | 153 | 2,679 | 16.75% |
| IBM240621C00190000 | 2024-05-08 9:30AM EDT | 190.00 | 0.38 | 0.00 | 0.00 | +0.24 | +240.00% | 1 | 1,738 | 6.25% |
| IBM240621C00195000 | 2024-05-08 9:30AM EDT | 195.00 | 0.39 | 0.01 | 0.28 | +0.31 | +387.50% | 1 | 4,347 | 24.10% |
| IBM240621C00200000 | 2024-05-07 3:40PM EDT | 200.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 58 | 11,175 | 22.36% |
| IBM240621C00205000 | 2024-05-07 10:18AM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 690 | 12.50% |
| IBM240621C00210000 | 2024-05-07 3:40PM EDT | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3,403 | 32.96% |
| IBM240621C00215000 | 2024-05-06 3:51PM EDT | 215.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 12 | 2,875 | 38.70% |
| IBM240621C00220000 | 2024-05-06 11:32AM EDT | 220.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 3 | 3,694 | 41.60% |
| IBM240621C00225000 | 2024-05-07 12:29PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 12.50% |
| IBM240621C00230000 | 2024-05-06 3:00PM EDT | 230.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 1 | 953 | 46.88% |
| IBM240621C00235000 | 2024-05-06 11:24AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,071 | 25.00% |
| IBM240621C00240000 | 2024-04-25 10:26AM EDT | 240.00 | 0.07 | 0.01 | 0.38 | 0.00 | - | 2 | 258 | 52.03% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 12 | 48 | 54.49% |
| IBM240621C00250000 | 2024-04-25 10:20AM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | 2 | 80 | 53.22% |
| IBM240621C00260000 | 2024-04-19 12:38PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 25.00% |
| IBM240621C00265000 | 2024-04-22 2:23PM EDT | 265.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 80 | 27 | 57.32% |
| IBM240621C00270000 | 2024-04-22 2:20PM EDT | 270.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 80 | 43 | 59.28% |
| IBM240621C00275000 | 2024-04-18 10:30AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IBM240621C00280000 | 2024-04-05 11:37AM EDT | 280.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 136 | 54.10% |
| IBM240621C00290000 | 2024-04-22 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 86 | 66.80% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-11-27 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 106.25% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 96.88% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 91.41% |
| IBM240621P00080000 | 2024-01-09 10:36AM EDT | 80.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 56 | 92.77% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 50.00% |
| IBM240621P00090000 | 2024-04-29 3:05PM EDT | 90.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 15 | 821 | 80.08% |
| IBM240621P00095000 | 2024-04-12 2:26PM EDT | 95.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 907 | 67.58% |
| IBM240621P00100000 | 2024-05-07 3:15PM EDT | 100.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 689 | 63.48% |
| IBM240621P00105000 | 2024-05-07 9:45AM EDT | 105.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 959 | 57.23% |
| IBM240621P00110000 | 2024-04-25 2:43PM EDT | 110.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 532 | 58.89% |
| IBM240621P00115000 | 2024-04-22 11:09AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,165 | 25.00% |
| IBM240621P00120000 | 2024-05-02 12:54PM EDT | 120.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 1,396 | 53.13% |
| IBM240621P00125000 | 2024-05-07 3:46PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 698 | 25.00% |
| IBM240621P00130000 | 2024-05-07 2:39PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 130 | 7,759 | 12.50% |
| IBM240621P00135000 | 2024-05-07 2:41PM EDT | 135.00 | 0.08 | 0.05 | 0.24 | 0.00 | - | 35 | 2,912 | 34.72% |
| IBM240621P00140000 | 2024-05-07 2:26PM EDT | 140.00 | 0.11 | 0.04 | 0.43 | 0.00 | - | 10 | 1,848 | 33.55% |
| IBM240621P00145000 | 2024-05-08 9:33AM EDT | 145.00 | 0.27 | 0.03 | 0.56 | +0.05 | +29.41% | 1 | 3,378 | 30.20% |
| IBM240621P00150000 | 2024-05-07 3:55PM EDT | 150.00 | 0.30 | 0.23 | 0.63 | 0.00 | - | 266 | 2,990 | 25.64% |
| IBM240621P00155000 | 2024-05-08 9:33AM EDT | 155.00 | 0.62 | 0.57 | 0.68 | +0.02 | +3.45% | 1 | 11,762 | 20.62% |
| IBM240621P00160000 | 2024-05-08 9:30AM EDT | 160.00 | 1.37 | 1.26 | 1.39 | +0.11 | +8.73% | 2 | 2,045 | 19.53% |
| IBM240621P00165000 | 2024-05-08 9:30AM EDT | 165.00 | 2.84 | 2.63 | 2.89 | +0.18 | +6.77% | 2 | 3,472 | 19.51% |
| IBM240621P00170000 | 2024-05-07 3:31PM EDT | 170.00 | 5.20 | 5.05 | 5.40 | 0.00 | - | 25 | 4,522 | 20.26% |
| IBM240621P00175000 | 2024-05-07 1:00PM EDT | 175.00 | 8.75 | 8.65 | 9.50 | 0.00 | - | 21 | 2,207 | 24.63% |
| IBM240621P00180000 | 2024-05-07 12:51PM EDT | 180.00 | 13.34 | 12.20 | 14.20 | 0.00 | - | 4 | 2,123 | 29.98% |
| IBM240621P00185000 | 2024-05-07 3:58PM EDT | 185.00 | 17.94 | 17.30 | 19.35 | 0.00 | - | 7 | 1,027 | 36.72% |
| IBM240621P00190000 | 2024-05-07 2:40PM EDT | 190.00 | 23.31 | 22.25 | 24.45 | 0.00 | - | 5 | 670 | 42.75% |
| IBM240621P00195000 | 2024-05-06 3:03PM EDT | 195.00 | 28.44 | 27.35 | 29.65 | 0.00 | - | 3 | 408 | 48.99% |
| IBM240621P00200000 | 2024-05-03 9:46AM EDT | 200.00 | 35.45 | 32.20 | 34.65 | 0.00 | - | 1 | 221 | 53.83% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 205.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 32 | 92 | 0.00% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 210.00 | 23.35 | 44.95 | 46.25 | 0.00 | - | 1 | 46 | 68.41% |
| IBM240621P00215000 | 2024-03-06 12:17PM EDT | 215.00 | 22.50 | 27.35 | 28.60 | 0.00 | - | 3 | 13 | 0.00% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 220.00 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240621P00225000 | 2024-01-25 1:03PM EDT | 225.00 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.