International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 190.50% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 177.99% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 167.08% |
| IBM250117C00085000 | 2024-05-08 3:45PM EDT | 85.00 | 84.95 | 84.15 | 85.85 | -28.60 | -25.19% | 20 | 7 | 49.85% |
| IBM250117C00090000 | 2024-05-08 3:18PM EDT | 90.00 | 79.15 | 79.30 | 80.85 | -15.88 | -16.71% | 410 | 70 | 46.24% |
| IBM250117C00095000 | 2024-03-11 11:22AM EDT | 95.00 | 96.99 | 91.20 | 94.20 | 0.00 | - | 1 | 8 | 110.61% |
| IBM250117C00100000 | 2024-04-25 3:56PM EDT | 100.00 | 68.14 | 69.10 | 70.85 | 0.00 | - | 3 | 42 | 39.58% |
| IBM250117C00105000 | 2024-03-21 1:40PM EDT | 105.00 | 87.90 | 74.50 | 79.00 | 0.00 | - | 10 | 66 | 79.79% |
| IBM250117C00110000 | 2024-05-08 12:43PM EDT | 110.00 | 59.25 | 59.25 | 60.85 | +3.05 | +5.43% | 15 | 86 | 33.50% |
| IBM250117C00115000 | 2024-05-08 12:21PM EDT | 115.00 | 54.80 | 54.55 | 56.15 | +0.40 | +0.74% | 1 | 254 | 32.56% |
| IBM250117C00120000 | 2024-04-29 9:51AM EDT | 120.00 | 49.90 | 50.10 | 51.45 | +1.20 | +2.46% | 1 | 301 | 31.28% |
| IBM250117C00125000 | 2024-05-07 10:51AM EDT | 125.00 | 44.98 | 45.65 | 46.60 | 0.00 | - | 2 | 952 | 29.07% |
| IBM250117C00130000 | 2024-05-07 10:54AM EDT | 130.00 | 40.80 | 40.95 | 42.30 | 0.00 | - | 1 | 818 | 28.97% |
| IBM250117C00135000 | 2024-05-08 2:00PM EDT | 135.00 | 37.00 | 37.15 | 37.95 | +1.08 | +3.01% | 1 | 1,173 | 28.13% |
| IBM250117C00140000 | 2024-05-08 9:41AM EDT | 140.00 | 31.94 | 32.45 | 33.45 | +3.77 | +13.38% | 1 | 501 | 26.49% |
| IBM250117C00145000 | 2024-05-08 3:29PM EDT | 145.00 | 29.27 | 28.30 | 29.70 | +0.67 | +2.34% | 14 | 1,796 | 26.52% |
| IBM250117C00150000 | 2024-05-08 10:13AM EDT | 150.00 | 24.60 | 25.35 | 25.75 | +0.87 | +3.67% | 4 | 2,777 | 25.52% |
| IBM250117C00155000 | 2024-05-07 1:25PM EDT | 155.00 | 20.95 | 21.80 | 22.25 | 0.00 | - | 26 | 1,276 | 25.06% |
| IBM250117C00160000 | 2024-05-08 11:53AM EDT | 160.00 | 18.55 | 18.55 | 19.05 | +1.02 | +5.82% | 4 | 1,753 | 24.69% |
| IBM250117C00165000 | 2024-05-08 3:15PM EDT | 165.00 | 15.64 | 15.40 | 15.90 | +0.84 | +5.68% | 34 | 1,146 | 23.91% |
| IBM250117C00170000 | 2024-05-08 1:52PM EDT | 170.00 | 12.80 | 12.90 | 13.25 | +0.40 | +3.23% | 85 | 3,233 | 23.54% |
| IBM250117C00175000 | 2024-05-08 3:52PM EDT | 175.00 | 10.74 | 10.65 | 10.90 | +0.84 | +8.48% | 15 | 1,450 | 23.19% |
| IBM250117C00180000 | 2024-05-08 3:52PM EDT | 180.00 | 8.71 | 8.70 | 8.90 | +0.66 | +8.20% | 33 | 2,670 | 22.94% |
| IBM250117C00185000 | 2024-05-08 3:46PM EDT | 185.00 | 7.00 | 6.85 | 7.10 | +0.60 | +9.37% | 13 | 1,164 | 22.56% |
| IBM250117C00190000 | 2024-05-08 1:47PM EDT | 190.00 | 5.35 | 5.45 | 5.65 | +0.25 | +4.90% | 11 | 1,119 | 22.35% |
| IBM250117C00195000 | 2024-05-08 12:19PM EDT | 195.00 | 4.25 | 4.30 | 4.55 | +0.13 | +3.16% | 4 | 1,824 | 22.38% |
| IBM250117C00200000 | 2024-05-08 3:49PM EDT | 200.00 | 3.50 | 2.98 | 3.80 | +0.30 | +9.37% | 15 | 2,294 | 22.79% |
| IBM250117C00205000 | 2024-05-08 9:58AM EDT | 205.00 | 2.61 | 2.54 | 2.81 | +0.06 | +2.35% | 2 | 246 | 22.21% |
| IBM250117C00210000 | 2024-05-08 3:50PM EDT | 210.00 | 2.15 | 2.00 | 2.27 | +0.18 | +9.14% | 9 | 2,280 | 22.41% |
| IBM250117C00215000 | 2024-05-08 10:43AM EDT | 215.00 | 1.61 | 1.61 | 1.87 | +0.10 | +6.62% | 13 | 867 | 22.74% |
| IBM250117C00220000 | 2024-05-07 11:20AM EDT | 220.00 | 1.10 | 1.27 | 1.43 | 0.00 | - | 18 | 5,468 | 22.61% |
| IBM250117C00225000 | 2024-05-06 3:52PM EDT | 225.00 | 0.93 | 0.86 | 1.10 | 0.00 | - | 1 | 1,727 | 22.56% |
| IBM250117C00230000 | 2024-05-08 1:56PM EDT | 230.00 | 0.79 | 0.67 | 1.02 | +0.07 | +9.72% | 1 | 294 | 23.46% |
| IBM250117C00235000 | 2024-05-03 3:32PM EDT | 235.00 | 0.63 | 0.61 | 0.65 | 0.00 | - | 2 | 198 | 22.55% |
| IBM250117C00240000 | 2024-05-08 1:58PM EDT | 240.00 | 0.71 | 0.25 | 0.70 | +0.23 | +47.92% | 4 | 745 | 24.01% |
| IBM250117C00245000 | 2024-05-08 1:47PM EDT | 245.00 | 0.45 | 0.15 | 0.58 | +0.10 | +28.57% | 2 | 487 | 24.27% |
| IBM250117C00250000 | 2024-05-08 1:46PM EDT | 250.00 | 0.30 | 0.16 | 0.51 | +0.01 | +3.45% | 2 | 743 | 24.76% |
| IBM250117C00260000 | 2024-05-08 1:44PM EDT | 260.00 | 0.23 | 0.07 | 0.85 | -0.01 | -4.17% | 4 | 98 | 29.29% |
| IBM250117C00270000 | 2024-05-08 1:44PM EDT | 270.00 | 0.14 | 0.06 | 0.16 | -0.04 | -22.22% | 2 | 685 | 24.17% |
| IBM250117C00280000 | 2024-05-08 1:49PM EDT | 280.00 | 0.15 | 0.03 | 0.43 | -0.03 | -16.67% | 2 | 69 | 29.59% |
| IBM250117C00290000 | 2024-05-06 9:30AM EDT | 290.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 430 | 25.78% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-05-03 9:49AM EDT | 60.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 182 | 55.37% |
| IBM250117P00065000 | 2024-04-29 1:29PM EDT | 65.00 | 0.07 | 0.02 | 0.39 | 0.00 | - | 2 | 306 | 51.76% |
| IBM250117P00070000 | 2024-05-08 1:46PM EDT | 70.00 | 0.06 | 0.05 | 0.39 | -0.03 | -33.33% | 2 | 70 | 52.78% |
| IBM250117P00075000 | 2024-05-03 12:23PM EDT | 75.00 | 0.12 | 0.03 | 0.42 | 0.00 | - | 2 | 161 | 49.59% |
| IBM250117P00080000 | 2024-05-06 12:04PM EDT | 80.00 | 0.12 | 0.04 | 0.44 | 0.00 | - | 2 | 157 | 46.36% |
| IBM250117P00085000 | 2024-05-06 10:40AM EDT | 85.00 | 0.24 | 0.05 | 0.42 | 0.00 | - | 2 | 265 | 42.68% |
| IBM250117P00090000 | 2024-05-07 10:58AM EDT | 90.00 | 0.17 | 0.06 | 0.53 | 0.00 | - | 2 | 310 | 41.11% |
| IBM250117P00095000 | 2024-05-06 10:12AM EDT | 95.00 | 0.35 | 0.09 | 0.35 | 0.00 | - | 26 | 777 | 35.43% |
| IBM250117P00100000 | 2024-05-06 12:04PM EDT | 100.00 | 0.40 | 0.12 | 0.30 | 0.00 | - | 2 | 978 | 31.84% |
| IBM250117P00105000 | 2024-05-08 12:21PM EDT | 105.00 | 0.31 | 0.18 | 0.39 | -0.19 | -38.00% | 1 | 1,004 | 30.54% |
| IBM250117P00110000 | 2024-05-03 3:52PM EDT | 110.00 | 0.68 | 0.22 | 0.50 | 0.00 | - | 4 | 3,173 | 29.22% |
| IBM250117P00115000 | 2024-05-03 3:53PM EDT | 115.00 | 0.61 | 0.35 | 0.98 | -0.32 | -34.41% | 1 | 2,226 | 30.58% |
| IBM250117P00120000 | 2024-05-03 3:33PM EDT | 120.00 | 1.16 | 0.72 | 1.22 | 0.00 | - | 10 | 2,234 | 29.29% |
| IBM250117P00125000 | 2024-05-08 9:30AM EDT | 125.00 | 1.15 | 1.05 | 1.25 | -0.12 | -9.45% | 1 | 1,798 | 26.67% |
| IBM250117P00130000 | 2024-05-07 9:30AM EDT | 130.00 | 1.70 | 1.50 | 1.66 | 0.00 | - | 1 | 1,435 | 25.86% |
| IBM250117P00135000 | 2024-05-07 12:47PM EDT | 135.00 | 2.31 | 2.03 | 2.15 | 0.00 | - | 46 | 1,474 | 24.94% |
| IBM250117P00140000 | 2024-05-08 11:42AM EDT | 140.00 | 2.90 | 2.69 | 2.88 | -0.15 | -4.92% | 22 | 1,260 | 24.40% |
| IBM250117P00145000 | 2024-05-08 11:43AM EDT | 145.00 | 3.80 | 3.60 | 3.90 | -0.25 | -6.17% | 8 | 1,921 | 24.14% |
| IBM250117P00150000 | 2024-05-08 3:26PM EDT | 150.00 | 4.86 | 4.55 | 4.90 | -0.44 | -8.30% | 1 | 2,430 | 23.28% |
| IBM250117P00155000 | 2024-05-08 3:10PM EDT | 155.00 | 6.21 | 6.05 | 6.40 | -0.51 | -7.59% | 2 | 822 | 23.03% |
| IBM250117P00160000 | 2024-05-08 11:24AM EDT | 160.00 | 8.04 | 7.00 | 7.95 | -0.39 | -4.63% | 11 | 1,236 | 22.33% |
| IBM250117P00165000 | 2024-05-08 12:22PM EDT | 165.00 | 10.05 | 9.60 | 9.85 | -0.41 | -3.92% | 2 | 1,440 | 21.76% |
| IBM250117P00170000 | 2024-05-08 3:34PM EDT | 170.00 | 12.00 | 11.85 | 12.15 | -0.90 | -6.98% | 42 | 4,409 | 21.35% |
| IBM250117P00175000 | 2024-05-08 3:46PM EDT | 175.00 | 14.55 | 14.45 | 15.40 | -1.62 | -10.02% | 52 | 4,869 | 22.07% |
| IBM250117P00180000 | 2024-05-07 12:01PM EDT | 180.00 | 18.65 | 17.35 | 18.05 | 0.00 | - | 9 | 567 | 21.17% |
| IBM250117P00185000 | 2024-05-02 10:32AM EDT | 185.00 | 26.18 | 20.50 | 21.10 | 0.00 | - | 3 | 1,010 | 20.41% |
| IBM250117P00190000 | 2024-05-01 1:44PM EDT | 190.00 | 28.15 | 24.15 | 25.00 | 0.00 | - | 3 | 962 | 20.76% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 195.00 | 31.80 | 27.30 | 28.65 | 0.00 | - | 23 | 347 | 20.07% |
| IBM250117P00200000 | 2024-05-03 3:41PM EDT | 200.00 | 36.00 | 31.25 | 32.90 | 0.00 | - | 2 | 451 | 20.24% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 205.00 | 43.32 | 36.50 | 37.55 | 0.00 | - | 1 | 71 | 21.13% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 210.00 | 45.98 | 40.25 | 42.85 | 0.00 | - | 1 | 78 | 23.73% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 45.10 | 47.95 | 0.00 | - | 6 | 5 | 25.69% |
| IBM250117P00220000 | 2024-05-08 9:44AM EDT | 220.00 | 52.95 | 49.50 | 53.40 | -2.10 | -3.81% | 1 | 19 | 28.60% |
| IBM250117P00225000 | 2024-03-26 1:01PM EDT | 225.00 | 39.10 | 55.70 | 58.75 | 0.00 | - | 2 | 20 | 31.17% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.