U.S. markets closed
F S&P 500
5,208.25 -4.50 (-0.09%) F Dow Jones
39,182.00 -13.00 (-0.03%) F Nasdaq
18,158.00 -28.50 (-0.16%) E-mini Russell 2000 Index Futur
2,061.10 -3.70 (-0.18%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,317.00 -5.30 (-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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00120000 | 2024-05-07 2:51PM EDT | 120.00 | 48.80 | 49.35 | 50.75 | 0.00 | - | 10 | 0 | 33.67% |
| IBM241018C00130000 | 2024-05-08 9:45AM EDT | 130.00 | 39.40 | 39.95 | 41.25 | +2.00 | +5.35% | 3 | 11 | 30.55% |
| IBM241018C00135000 | 2024-05-07 12:14PM EDT | 135.00 | 34.25 | 35.25 | 36.55 | 0.00 | - | 4 | 14 | 28.78% |
| IBM241018C00140000 | 2024-05-02 10:01AM EDT | 140.00 | 25.80 | 30.75 | 32.15 | 0.00 | - | 4 | 4 | 28.00% |
| IBM241018C00145000 | 2024-05-06 12:12PM EDT | 145.00 | 25.15 | 26.65 | 27.75 | 0.00 | - | 1 | 27 | 26.62% |
| IBM241018C00150000 | 2024-05-08 3:20PM EDT | 150.00 | 22.92 | 22.50 | 23.70 | +0.66 | +2.96% | 6 | 46 | 25.86% |
| IBM241018C00155000 | 2024-05-08 3:00PM EDT | 155.00 | 19.00 | 18.00 | 19.25 | +1.02 | +5.67% | 15 | 51 | 23.35% |
| IBM241018C00160000 | 2024-05-08 12:52PM EDT | 160.00 | 14.60 | 15.50 | 16.35 | +0.49 | +3.47% | 13 | 563 | 24.30% |
| IBM241018C00165000 | 2024-05-08 3:02PM EDT | 165.00 | 12.40 | 12.15 | 12.55 | +0.80 | +6.90% | 16 | 147 | 22.21% |
| IBM241018C00170000 | 2024-05-08 3:43PM EDT | 170.00 | 9.69 | 9.60 | 9.80 | +0.74 | +8.27% | 7 | 155 | 21.75% |
| IBM241018C00175000 | 2024-05-08 12:57PM EDT | 175.00 | 7.10 | 7.25 | 7.45 | +0.25 | +3.65% | 6 | 857 | 21.31% |
| IBM241018C00180000 | 2024-05-08 3:36PM EDT | 180.00 | 5.50 | 5.40 | 5.55 | +0.45 | +8.91% | 82 | 287 | 20.99% |
| IBM241018C00185000 | 2024-05-08 2:28PM EDT | 185.00 | 4.05 | 3.95 | 4.10 | +0.40 | +10.96% | 31 | 433 | 20.88% |
| IBM241018C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 2.88 | 2.78 | 2.94 | +0.28 | +10.77% | 36 | 467 | 20.70% |
| IBM241018C00195000 | 2024-05-07 3:00PM EDT | 195.00 | 1.91 | 2.00 | 2.11 | 0.00 | - | 30 | 532 | 20.69% |
| IBM241018C00200000 | 2024-05-08 3:48PM EDT | 200.00 | 1.52 | 1.43 | 1.56 | +0.23 | +17.83% | 48 | 10,317 | 20.98% |
| IBM241018C00205000 | 2024-05-07 3:32PM EDT | 205.00 | 0.95 | 0.92 | 1.10 | 0.00 | - | 79 | 463 | 21.01% |
| IBM241018C00210000 | 2024-05-07 10:21AM EDT | 210.00 | 0.76 | 0.58 | 0.87 | 0.00 | - | 1 | 523 | 21.67% |
| IBM241018C00215000 | 2024-05-08 3:36PM EDT | 215.00 | 0.54 | 0.48 | 0.58 | +0.05 | +10.20% | 2 | 521 | 21.49% |
| IBM241018C00220000 | 2024-05-08 1:39PM EDT | 220.00 | 0.39 | 0.19 | 0.61 | +0.02 | +5.41% | 2 | 290 | 23.33% |
| IBM241018C00225000 | 2024-05-08 2:25PM EDT | 225.00 | 0.27 | 0.14 | 0.44 | -0.10 | -27.03% | 4 | 97 | 23.40% |
| IBM241018C00230000 | 2024-05-08 1:34PM EDT | 230.00 | 0.25 | 0.10 | 0.46 | -0.03 | -10.71% | 2 | 322 | 25.05% |
| IBM241018C00235000 | 2024-05-08 1:32PM EDT | 235.00 | 0.23 | 0.07 | 0.50 | +0.01 | +4.55% | 2 | 685 | 26.84% |
| IBM241018C00240000 | 2024-05-08 1:33PM EDT | 240.00 | 0.17 | 0.05 | 0.45 | -0.03 | -15.00% | 2 | 113 | 27.71% |
| IBM241018C00245000 | 2024-05-08 1:34PM EDT | 245.00 | 0.15 | 0.04 | 0.41 | -0.01 | -6.25% | 2 | 26 | 28.57% |
| IBM241018C00250000 | 2024-05-08 1:35PM EDT | 250.00 | 0.06 | 0.03 | 0.38 | -0.14 | -70.00% | 2 | 49 | 29.47% |
| IBM241018C00255000 | 2024-05-07 12:31PM EDT | 255.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 12 | 19 | 28.61% |
| IBM241018C00260000 | 2024-05-03 12:15PM EDT | 260.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 40 | 31.45% |
| IBM241018C00265000 | 2024-05-03 12:17PM EDT | 265.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 55 | 32.45% |
| IBM241018C00270000 | 2024-04-30 2:14PM EDT | 270.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 16 | 11 | 33.40% |
| IBM241018C00275000 | 2024-04-30 2:11PM EDT | 275.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 16 | 25 | 34.47% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.33 | 0.00 | - | 2 | 1 | 35.55% |
| IBM241018C00290000 | 2024-05-02 2:53PM EDT | 290.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 37.57% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00095000 | 2024-05-08 1:42PM EDT | 95.00 | 0.08 | 0.03 | 0.37 | -0.04 | -33.33% | 4 | 24 | 44.73% |
| IBM241018P00100000 | 2024-05-08 11:57AM EDT | 100.00 | 0.16 | 0.03 | 0.40 | +0.01 | +6.67% | 2 | 13 | 41.77% |
| IBM241018P00105000 | 2024-05-08 1:40PM EDT | 105.00 | 0.22 | 0.04 | 0.44 | +0.07 | +46.67% | 2 | 83 | 39.01% |
| IBM241018P00110000 | 2024-05-08 1:39PM EDT | 110.00 | 0.25 | 0.07 | 0.48 | -0.05 | -16.67% | 2 | 33 | 36.30% |
| IBM241018P00115000 | 2024-05-03 3:36PM EDT | 115.00 | 0.36 | 0.20 | 0.53 | 0.00 | - | 2 | 277 | 33.72% |
| IBM241018P00120000 | 2024-05-03 3:34PM EDT | 120.00 | 0.54 | 0.15 | 0.59 | 0.00 | - | 2 | 67 | 31.25% |
| IBM241018P00125000 | 2024-05-03 3:13PM EDT | 125.00 | 0.65 | 0.23 | 0.75 | 0.00 | - | 1 | 61 | 29.61% |
| IBM241018P00130000 | 2024-05-08 10:54AM EDT | 130.00 | 0.63 | 0.56 | 0.74 | -0.35 | -35.71% | 5 | 118 | 26.43% |
| IBM241018P00135000 | 2024-05-07 2:12PM EDT | 135.00 | 1.02 | 0.85 | 0.93 | 0.00 | - | 3 | 119 | 24.71% |
| IBM241018P00140000 | 2024-05-08 11:31AM EDT | 140.00 | 1.34 | 1.25 | 1.35 | -0.26 | -16.25% | 4 | 366 | 23.93% |
| IBM241018P00145000 | 2024-05-06 3:58PM EDT | 145.00 | 2.22 | 1.85 | 1.94 | 0.00 | - | 8 | 156 | 23.21% |
| IBM241018P00150000 | 2024-05-08 3:00PM EDT | 150.00 | 2.75 | 2.66 | 2.76 | -0.65 | -19.12% | 4 | 224 | 22.58% |
| IBM241018P00155000 | 2024-05-08 3:35PM EDT | 155.00 | 3.80 | 3.75 | 3.90 | -0.72 | -15.93% | 8 | 369 | 22.11% |
| IBM241018P00160000 | 2024-05-08 12:52PM EDT | 160.00 | 5.60 | 4.85 | 5.30 | -0.30 | -5.08% | 17 | 674 | 21.49% |
| IBM241018P00165000 | 2024-05-08 2:15PM EDT | 165.00 | 7.10 | 7.00 | 7.15 | -0.55 | -7.19% | 14 | 387 | 21.08% |
| IBM241018P00170000 | 2024-05-08 3:35PM EDT | 170.00 | 9.30 | 9.25 | 9.45 | -2.40 | -20.51% | 14 | 169 | 20.77% |
| IBM241018P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 12.60 | 11.95 | 12.75 | 0.00 | - | 2 | 184 | 21.77% |
| IBM241018P00180000 | 2024-04-30 9:54AM EDT | 180.00 | 19.10 | 15.10 | 15.95 | 0.00 | - | 2 | 1,048 | 21.71% |
| IBM241018P00185000 | 2024-05-08 12:21PM EDT | 185.00 | 19.08 | 18.70 | 19.50 | -2.67 | -12.28% | 25 | 273 | 21.66% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 190.00 | 15.10 | 22.65 | 23.00 | 0.00 | - | 10 | 293 | 20.61% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 29.46 | 26.95 | 27.60 | 0.00 | - | 3 | 331 | 22.01% |
| IBM241018P00200000 | 2024-05-02 10:18AM EDT | 200.00 | 38.53 | 30.80 | 32.60 | 0.00 | - | 2 | 229 | 24.43% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 205.00 | 38.10 | 35.70 | 37.55 | 0.00 | - | 1 | 26 | 26.55% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 210.00 | 31.80 | 40.65 | 42.45 | 0.00 | - | 6 | 55 | 28.35% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 215.00 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.