International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:15PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00075000 | 2024-04-25 3:22PM EDT | 75.00 | 94.19 | 93.55 | 94.35 | 0.00 | - | - | 1 | 63.28% |
| IBM240719C00100000 | 2024-05-03 2:18PM EDT | 100.00 | 66.03 | 68.65 | 69.60 | 0.00 | - | 1 | 2 | 58.20% |
| IBM240719C00105000 | 2024-04-23 2:03PM EDT | 105.00 | 78.95 | 63.60 | 64.40 | 0.00 | - | - | 1 | 44.14% |
| IBM240719C00115000 | 2023-12-22 1:35PM EDT | 115.00 | 48.10 | 57.25 | 61.10 | 0.00 | - | 2 | 1 | 89.16% |
| IBM240719C00120000 | 2023-12-22 1:34PM EDT | 120.00 | 43.34 | 52.25 | 56.15 | 0.00 | - | 18 | 9 | 82.21% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 141.35% |
| IBM240719C00130000 | 2024-05-03 2:48PM EDT | 130.00 | 36.15 | 38.50 | 39.60 | 0.00 | - | 1 | 5 | 31.98% |
| IBM240719C00135000 | 2024-05-07 11:55AM EDT | 135.00 | 33.36 | 33.60 | 34.85 | 0.00 | - | 1 | 27 | 31.93% |
| IBM240719C00140000 | 2024-05-06 12:03PM EDT | 140.00 | 27.75 | 28.65 | 29.55 | 0.00 | - | 5 | 86 | 23.34% |
| IBM240719C00145000 | 2024-05-07 2:18PM EDT | 145.00 | 23.23 | 23.70 | 24.55 | 0.00 | - | 4 | 923 | 19.70% |
| IBM240719C00150000 | 2024-05-08 10:21AM EDT | 150.00 | 19.85 | 19.15 | 19.80 | +0.65 | +3.39% | 7 | 65 | 18.99% |
| IBM240719C00155000 | 2024-05-08 11:20AM EDT | 155.00 | 15.50 | 15.05 | 15.30 | +1.10 | +7.64% | 31 | 526 | 18.43% |
| IBM240719C00160000 | 2024-05-08 10:25AM EDT | 160.00 | 11.35 | 10.95 | 11.20 | +0.74 | +6.97% | 2 | 390 | 17.95% |
| IBM240719C00165000 | 2024-05-08 12:53PM EDT | 165.00 | 7.40 | 7.45 | 7.70 | +0.42 | +6.02% | 15 | 812 | 17.62% |
| IBM240719C00170000 | 2024-05-08 12:48PM EDT | 170.00 | 4.60 | 4.60 | 4.80 | +0.17 | +3.84% | 238 | 4,629 | 16.94% |
| IBM240719C00175000 | 2024-05-08 12:51PM EDT | 175.00 | 2.55 | 2.59 | 2.72 | +0.05 | +2.00% | 126 | 2,413 | 16.47% |
| IBM240719C00180000 | 2024-05-08 12:51PM EDT | 180.00 | 1.38 | 1.40 | 1.46 | +0.09 | +6.98% | 116 | 2,128 | 16.44% |
| IBM240719C00185000 | 2024-05-08 12:07PM EDT | 185.00 | 0.78 | 0.68 | 0.75 | +0.12 | +18.18% | 76 | 1,913 | 16.60% |
| IBM240719C00190000 | 2024-05-08 11:17AM EDT | 190.00 | 0.39 | 0.36 | 0.40 | +0.04 | +11.43% | 6 | 1,942 | 17.14% |
| IBM240719C00195000 | 2024-05-07 3:35PM EDT | 195.00 | 0.21 | 0.19 | 0.25 | 0.00 | - | 67 | 991 | 18.21% |
| IBM240719C00200000 | 2024-05-08 12:35PM EDT | 200.00 | 0.15 | 0.09 | 0.15 | -0.01 | -6.25% | 13 | 1,126 | 19.04% |
| IBM240719C00205000 | 2024-05-07 2:44PM EDT | 205.00 | 0.12 | 0.08 | 0.29 | 0.00 | - | 3 | 778 | 23.88% |
| IBM240719C00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.09 | 0.01 | 0.26 | +0.01 | +12.50% | 3 | 500 | 25.76% |
| IBM240719C00215000 | 2024-05-06 2:57PM EDT | 215.00 | 0.14 | 0.03 | 0.24 | 0.00 | - | 2 | 656 | 27.64% |
| IBM240719C00220000 | 2024-05-08 11:10AM EDT | 220.00 | 0.07 | 0.05 | 0.15 | +0.03 | +75.00% | 2 | 1,022 | 27.74% |
| IBM240719C00225000 | 2024-04-29 1:57PM EDT | 225.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 47 | 506 | 31.45% |
| IBM240719C00230000 | 2024-05-07 11:49AM EDT | 230.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 884 | 28.13% |
| IBM240719C00235000 | 2024-04-22 1:41PM EDT | 235.00 | 0.34 | 0.01 | 0.25 | 0.00 | - | 2 | 100 | 36.08% |
| IBM240719C00240000 | 2024-05-07 1:33PM EDT | 240.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 1 | 237 | 36.72% |
| IBM240719C00245000 | 2024-04-25 9:40AM EDT | 245.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 40 | 179 | 31.64% |
| IBM240719C00250000 | 2024-05-08 11:21AM EDT | 250.00 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 1 | 83 | 39.99% |
| IBM240719C00260000 | 2024-04-24 10:19AM EDT | 260.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 2 | 138 | 44.73% |
| IBM240719C00270000 | 2024-04-24 10:20AM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 358 | 46.78% |
| IBM240719C00280000 | 2024-04-18 9:30AM EDT | 280.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 49.81% |
| IBM240719C00290000 | 2024-04-18 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 24 | 52.73% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 16 | 17 | 76.56% |
| IBM240719P00080000 | 2024-01-10 1:05PM EDT | 80.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 4 | 72.36% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 11 | 65.23% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 2 | 6 | 60.16% |
| IBM240719P00095000 | 2024-04-19 12:45PM EDT | 95.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 56.74% |
| IBM240719P00100000 | 2024-04-24 10:21AM EDT | 100.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 26 | 52.44% |
| IBM240719P00105000 | 2024-04-22 11:14AM EDT | 105.00 | 0.19 | 0.01 | 0.22 | 0.00 | - | 2 | 15 | 51.81% |
| IBM240719P00110000 | 2024-04-26 12:52PM EDT | 110.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 2 | 30 | 47.66% |
| IBM240719P00115000 | 2024-05-03 12:09PM EDT | 115.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 2 | 47 | 43.31% |
| IBM240719P00120000 | 2024-05-02 12:56PM EDT | 120.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 2 | 26 | 39.40% |
| IBM240719P00125000 | 2024-05-06 3:38PM EDT | 125.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 20 | 236 | 34.28% |
| IBM240719P00130000 | 2024-05-07 10:37AM EDT | 130.00 | 0.17 | 0.05 | 0.32 | 0.00 | - | 2 | 77 | 33.01% |
| IBM240719P00135000 | 2024-05-07 10:37AM EDT | 135.00 | 0.22 | 0.01 | 0.36 | 0.00 | - | 2 | 56 | 29.69% |
| IBM240719P00140000 | 2024-05-07 12:24PM EDT | 140.00 | 0.25 | 0.09 | 0.40 | 0.00 | - | 16 | 223 | 26.25% |
| IBM240719P00145000 | 2024-05-07 2:22PM EDT | 145.00 | 0.30 | 0.29 | 0.38 | -0.07 | -18.92% | 1 | 412 | 22.02% |
| IBM240719P00150000 | 2024-05-08 12:51PM EDT | 150.00 | 0.55 | 0.53 | 0.60 | -0.07 | -11.29% | 14 | 490 | 20.22% |
| IBM240719P00155000 | 2024-05-08 12:51PM EDT | 155.00 | 1.05 | 0.89 | 1.09 | -0.13 | -11.02% | 4 | 840 | 19.18% |
| IBM240719P00160000 | 2024-05-08 11:01AM EDT | 160.00 | 1.87 | 1.83 | 1.91 | -0.24 | -11.37% | 23 | 2,781 | 18.14% |
| IBM240719P00165000 | 2024-05-08 11:19AM EDT | 165.00 | 3.20 | 3.30 | 3.45 | -0.36 | -10.11% | 78 | 5,838 | 17.91% |
| IBM240719P00170000 | 2024-05-08 11:32AM EDT | 170.00 | 5.37 | 5.50 | 5.70 | -0.53 | -8.98% | 74 | 981 | 17.71% |
| IBM240719P00175000 | 2024-05-07 10:20AM EDT | 175.00 | 8.72 | 8.55 | 8.85 | 0.00 | - | 3 | 984 | 18.12% |
| IBM240719P00180000 | 2024-05-08 10:26AM EDT | 180.00 | 12.55 | 12.25 | 12.85 | -0.91 | -6.76% | 2 | 705 | 19.54% |
| IBM240719P00185000 | 2024-05-08 10:46AM EDT | 185.00 | 17.17 | 17.15 | 17.90 | -1.63 | -8.67% | 4 | 1,085 | 24.22% |
| IBM240719P00190000 | 2024-05-02 11:32AM EDT | 190.00 | 27.80 | 22.20 | 22.65 | 0.00 | - | 19 | 1,034 | 27.08% |
| IBM240719P00195000 | 2024-04-30 10:20AM EDT | 195.00 | 30.20 | 27.05 | 28.35 | 0.00 | - | 5 | 453 | 34.25% |
| IBM240719P00200000 | 2024-05-06 9:49AM EDT | 200.00 | 34.90 | 31.95 | 33.35 | 0.00 | - | 7 | 558 | 37.90% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 205.00 | 24.20 | 36.95 | 38.35 | 0.00 | - | 50 | 293 | 41.35% |
| IBM240719P00210000 | 2024-04-30 12:21PM EDT | 210.00 | 45.18 | 41.95 | 43.30 | 0.00 | - | 1 | 74 | 44.35% |
| IBM240719P00215000 | 2024-04-23 2:40PM EDT | 215.00 | 33.50 | 46.95 | 48.15 | 0.00 | - | 25 | 27 | 46.62% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-05-07 1:33PM EDT | 240.00 | 73.23 | 71.95 | 73.15 | 0.00 | - | 1 | 12 | 56.10% |
| IBM240719P00245000 | 2024-02-14 4:52PM EDT | 245.00 | 61.67 | 51.80 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.