U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,185.00 -10.00 (-0.03%) F Nasdaq
18,161.50 -25.00 (-0.14%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.24 +0.25 (+0.32%) Oro
2,316.90 -5.40 (-0.23%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00100000 | 2024-05-08 3:57PM EDT | 100.00 | 69.85 | 81.15 | 83.50 | -22.15 | -24.08% | 2 | 2 | 119.60% |
| IBM240920C00110000 | 2023-12-12 1:15PM EDT | 110.00 | 56.77 | 55.50 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240920C00120000 | 2024-05-01 2:33PM EDT | 120.00 | 45.30 | 49.55 | 50.65 | 0.00 | - | 1 | 6 | 36.02% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 125.00 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 134.80% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 130.00 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 126.87% |
| IBM240920C00135000 | 2024-05-08 11:05AM EDT | 135.00 | 35.35 | 34.90 | 36.25 | +1.28 | +3.76% | 100 | 128 | 29.88% |
| IBM240920C00140000 | 2024-05-01 11:21AM EDT | 140.00 | 27.55 | 30.60 | 31.60 | 0.00 | - | 6 | 42 | 28.13% |
| IBM240920C00145000 | 2024-05-08 12:03PM EDT | 145.00 | 26.20 | 25.95 | 27.05 | +0.86 | +3.39% | 17 | 99 | 26.39% |
| IBM240920C00150000 | 2024-05-08 3:55PM EDT | 150.00 | 22.19 | 21.95 | 22.75 | +2.10 | +10.45% | 3 | 1,476 | 25.11% |
| IBM240920C00155000 | 2024-05-08 2:55PM EDT | 155.00 | 18.29 | 17.95 | 18.40 | +1.37 | +8.10% | 16 | 690 | 23.03% |
| IBM240920C00160000 | 2024-05-08 1:11PM EDT | 160.00 | 14.15 | 14.50 | 15.25 | +0.05 | +0.35% | 17 | 427 | 23.73% |
| IBM240920C00165000 | 2024-05-08 2:20PM EDT | 165.00 | 11.44 | 11.15 | 11.55 | +0.89 | +8.44% | 33 | 404 | 21.88% |
| IBM240920C00170000 | 2024-05-08 3:56PM EDT | 170.00 | 8.65 | 8.50 | 8.80 | +0.85 | +10.90% | 60 | 1,162 | 21.47% |
| IBM240920C00175000 | 2024-05-08 3:53PM EDT | 175.00 | 6.43 | 6.25 | 6.50 | +0.68 | +11.83% | 151 | 1,466 | 21.08% |
| IBM240920C00180000 | 2024-05-08 3:55PM EDT | 180.00 | 4.55 | 4.50 | 4.65 | +0.48 | +11.79% | 159 | 1,146 | 20.73% |
| IBM240920C00185000 | 2024-05-08 3:29PM EDT | 185.00 | 3.25 | 3.15 | 3.30 | +0.41 | +14.44% | 178 | 2,292 | 20.65% |
| IBM240920C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 2.25 | 2.20 | 2.31 | +0.30 | +15.38% | 11 | 2,183 | 20.67% |
| IBM240920C00195000 | 2024-05-08 3:24PM EDT | 195.00 | 1.54 | 1.44 | 1.61 | +0.21 | +15.79% | 8 | 1,453 | 20.79% |
| IBM240920C00200000 | 2024-05-08 3:27PM EDT | 200.00 | 1.07 | 1.04 | 1.13 | +0.12 | +12.63% | 31 | 1,734 | 21.03% |
| IBM240920C00205000 | 2024-05-07 10:33AM EDT | 205.00 | 0.68 | 0.52 | 0.80 | 0.00 | - | 10 | 1,215 | 21.34% |
| IBM240920C00210000 | 2024-05-08 1:44PM EDT | 210.00 | 0.49 | 0.49 | 0.74 | +0.04 | +8.89% | 2 | 1,161 | 22.95% |
| IBM240920C00215000 | 2024-05-08 3:20PM EDT | 215.00 | 0.35 | 0.20 | 0.56 | -0.04 | -10.26% | 2 | 822 | 23.44% |
| IBM240920C00220000 | 2024-05-08 3:19PM EDT | 220.00 | 0.33 | 0.19 | 0.60 | +0.01 | +3.13% | 2 | 3,067 | 25.55% |
| IBM240920C00225000 | 2024-05-08 1:31PM EDT | 225.00 | 0.20 | 0.09 | 0.53 | -0.06 | -23.08% | 2 | 1,817 | 26.61% |
| IBM240920C00230000 | 2024-05-08 3:17PM EDT | 230.00 | 0.19 | 0.07 | 0.47 | -0.03 | -13.64% | 2 | 1,329 | 27.63% |
| IBM240920C00235000 | 2024-05-08 11:50AM EDT | 235.00 | 0.12 | 0.05 | 0.42 | -0.04 | -25.00% | 2 | 658 | 28.61% |
| IBM240920C00240000 | 2024-05-08 3:21PM EDT | 240.00 | 0.15 | 0.03 | 0.35 | -0.01 | -6.25% | 2 | 141 | 29.18% |
| IBM240920C00245000 | 2024-05-07 10:43AM EDT | 245.00 | 0.16 | 0.02 | 0.31 | 0.00 | - | 2 | 112 | 30.01% |
| IBM240920C00250000 | 2024-05-07 10:44AM EDT | 250.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 127 | 31.93% |
| IBM240920C00260000 | 2024-05-01 9:49AM EDT | 260.00 | 0.03 | 0.02 | 0.28 | 0.00 | - | 1 | 149 | 33.40% |
| IBM240920C00270000 | 2024-05-01 10:29AM EDT | 270.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 296 | 36.55% |
| IBM240920C00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 35.06% |
| IBM240920C00290000 | 2024-04-24 3:50PM EDT | 290.00 | 0.38 | 0.00 | 0.32 | 0.00 | - | 4 | 59 | 41.11% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00075000 | 2024-04-23 3:30PM EDT | 75.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 5 | 4 | 59.18% |
| IBM240920P00080000 | 2024-04-24 10:24AM EDT | 80.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 2 | 111 | 54.88% |
| IBM240920P00085000 | 2024-04-23 11:36AM EDT | 85.00 | 0.10 | 0.01 | 0.32 | 0.00 | - | 2 | 9 | 51.07% |
| IBM240920P00090000 | 2024-05-08 11:53AM EDT | 90.00 | 0.13 | 0.01 | 0.33 | +0.07 | +116.67% | 2 | 26 | 52.25% |
| IBM240920P00095000 | 2024-05-08 11:51AM EDT | 95.00 | 0.19 | 0.01 | 0.34 | +0.10 | +111.11% | 2 | 96 | 48.49% |
| IBM240920P00100000 | 2024-05-08 11:50AM EDT | 100.00 | 0.21 | 0.00 | 0.36 | +0.13 | +162.50% | 2 | 13 | 45.09% |
| IBM240920P00105000 | 2024-05-08 11:53AM EDT | 105.00 | 0.17 | 0.00 | 0.39 | -0.01 | -5.56% | 2 | 96 | 41.99% |
| IBM240920P00110000 | 2024-05-08 11:56AM EDT | 110.00 | 0.12 | 0.05 | 0.43 | -0.02 | -14.29% | 2 | 178 | 39.11% |
| IBM240920P00115000 | 2024-05-08 3:25PM EDT | 115.00 | 0.18 | 0.07 | 0.48 | -0.03 | -14.29% | 2 | 201 | 36.38% |
| IBM240920P00120000 | 2024-05-08 3:23PM EDT | 120.00 | 0.29 | 0.11 | 0.48 | +0.01 | +3.57% | 2 | 143 | 32.98% |
| IBM240920P00125000 | 2024-05-08 3:25PM EDT | 125.00 | 0.37 | 0.16 | 0.65 | -0.21 | -36.21% | 2 | 154 | 31.57% |
| IBM240920P00130000 | 2024-05-02 10:48AM EDT | 130.00 | 0.40 | 0.40 | 0.74 | -0.56 | -58.33% | 20 | 1,487 | 29.04% |
| IBM240920P00135000 | 2024-05-07 11:06AM EDT | 135.00 | 0.78 | 0.65 | 0.92 | 0.00 | - | 12 | 1,822 | 27.08% |
| IBM240920P00140000 | 2024-05-08 3:55PM EDT | 140.00 | 1.10 | 0.99 | 1.09 | -0.14 | -11.29% | 4 | 416 | 24.77% |
| IBM240920P00145000 | 2024-05-08 2:33PM EDT | 145.00 | 1.54 | 1.52 | 1.71 | -0.22 | -12.50% | 11 | 178 | 24.45% |
| IBM240920P00150000 | 2024-05-08 3:49PM EDT | 150.00 | 2.22 | 2.20 | 2.44 | -0.33 | -12.94% | 13 | 2,520 | 23.62% |
| IBM240920P00155000 | 2024-05-08 12:45PM EDT | 155.00 | 3.52 | 3.25 | 3.40 | -0.18 | -4.86% | 1 | 644 | 22.73% |
| IBM240920P00160000 | 2024-05-08 2:23PM EDT | 160.00 | 4.73 | 4.65 | 4.80 | -0.52 | -9.90% | 9 | 874 | 22.24% |
| IBM240920P00165000 | 2024-05-08 12:57PM EDT | 165.00 | 6.85 | 6.45 | 6.65 | -0.28 | -3.93% | 2 | 1,174 | 21.89% |
| IBM240920P00170000 | 2024-05-08 3:48PM EDT | 170.00 | 8.62 | 8.70 | 8.90 | -0.73 | -7.81% | 4 | 950 | 21.49% |
| IBM240920P00175000 | 2024-05-07 11:15AM EDT | 175.00 | 12.64 | 11.45 | 11.90 | 0.00 | - | 1 | 1,391 | 21.83% |
| IBM240920P00180000 | 2024-05-08 2:03PM EDT | 180.00 | 14.87 | 14.65 | 15.00 | -0.68 | -4.37% | 2 | 1,229 | 21.40% |
| IBM240920P00185000 | 2024-05-06 10:10AM EDT | 185.00 | 21.07 | 18.30 | 18.80 | 0.00 | - | 6 | 814 | 21.83% |
| IBM240920P00190000 | 2024-04-29 10:38AM EDT | 190.00 | 25.15 | 22.30 | 22.80 | 0.00 | - | 4 | 1,369 | 21.99% |
| IBM240920P00195000 | 2024-05-08 2:03PM EDT | 195.00 | 27.16 | 26.60 | 27.85 | -1.55 | -5.40% | 1 | 436 | 25.04% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 200.00 | 35.59 | 30.85 | 32.40 | 0.00 | - | 4 | 573 | 26.09% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 40.00 | 35.75 | 37.40 | 0.00 | - | 1 | 11 | 28.58% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 210.00 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 215.00 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM240920P00220000 | 2024-04-25 10:35AM EDT | 220.00 | 54.23 | 50.75 | 52.40 | 0.00 | - | 4 | 10 | 35.33% |
| IBM240920P00225000 | 2024-03-06 12:01PM EDT | 225.00 | 32.50 | 37.85 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240920P00230000 | 2024-03-28 12:13PM EDT | 230.00 | 41.00 | 62.85 | 65.15 | 0.00 | - | 3 | 4 | 50.17% |
| IBM240920P00235000 | 2024-03-06 12:01PM EDT | 235.00 | 40.95 | 46.55 | 48.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.