International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321C00115000 | 2024-04-26 11:00AM EDT | 115.00 | 52.87 | 53.75 | 57.70 | 0.00 | - | 1 | 1 | 35.88% |
| IBM250321C00130000 | 2024-05-01 1:53PM EDT | 130.00 | 38.83 | 40.95 | 43.75 | 0.00 | - | 4 | 6 | 30.27% |
| IBM250321C00135000 | 2024-05-08 11:06AM EDT | 135.00 | 37.55 | 37.25 | 39.30 | +1.55 | +4.31% | 150 | 7 | 28.75% |
| IBM250321C00145000 | 2024-04-30 3:22PM EDT | 145.00 | 28.20 | 30.00 | 31.05 | 0.00 | - | 2 | 45 | 26.59% |
| IBM250321C00150000 | 2024-05-08 12:04PM EDT | 150.00 | 26.50 | 26.20 | 28.05 | +2.05 | +8.38% | 21 | 28 | 27.28% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 155.00 | 36.30 | 22.80 | 24.60 | 0.00 | - | 2 | 1 | 26.62% |
| IBM250321C00160000 | 2024-05-07 2:12PM EDT | 160.00 | 19.25 | 19.10 | 21.50 | 0.00 | - | 2 | 5 | 26.22% |
| IBM250321C00165000 | 2024-05-08 2:07PM EDT | 165.00 | 17.28 | 17.25 | 17.60 | +0.13 | +0.76% | 1 | 59 | 24.13% |
| IBM250321C00170000 | 2024-05-07 1:38PM EDT | 170.00 | 14.20 | 14.65 | 14.95 | 0.00 | - | 8 | 86 | 23.74% |
| IBM250321C00175000 | 2024-05-08 2:37PM EDT | 175.00 | 12.31 | 12.15 | 12.60 | +0.56 | +4.77% | 37 | 107 | 23.42% |
| IBM250321C00180000 | 2024-05-08 2:56PM EDT | 180.00 | 10.35 | 9.70 | 10.55 | +0.60 | +6.15% | 40 | 201 | 23.17% |
| IBM250321C00185000 | 2024-05-06 3:46PM EDT | 185.00 | 8.15 | 8.45 | 8.70 | 0.00 | - | 1 | 97 | 22.84% |
| IBM250321C00190000 | 2024-05-08 3:34PM EDT | 190.00 | 7.10 | 6.90 | 7.15 | +0.51 | +7.74% | 16 | 265 | 22.63% |
| IBM250321C00195000 | 2024-05-08 3:53PM EDT | 195.00 | 5.75 | 5.65 | 5.85 | +0.25 | +4.55% | 41 | 194 | 22.47% |
| IBM250321C00200000 | 2024-05-08 11:58AM EDT | 200.00 | 4.55 | 4.55 | 4.75 | +0.25 | +5.81% | 23 | 250 | 22.33% |
| IBM250321C00210000 | 2024-05-07 11:11AM EDT | 210.00 | 3.05 | 2.98 | 3.15 | 0.00 | - | 1 | 111 | 22.28% |
| IBM250321C00220000 | 2024-05-07 9:32AM EDT | 220.00 | 1.91 | 1.86 | 2.07 | 0.00 | - | 2 | 1,258 | 22.31% |
| IBM250321C00230000 | 2024-05-01 2:56PM EDT | 230.00 | 1.35 | 1.19 | 1.36 | 0.00 | - | 1 | 100 | 22.41% |
| IBM250321C00240000 | 2024-05-01 2:38PM EDT | 240.00 | 0.92 | 0.75 | 0.89 | 0.00 | - | 2 | 66 | 22.53% |
| IBM250321C00250000 | 2024-05-06 12:07PM EDT | 250.00 | 0.63 | 0.00 | 1.70 | 0.00 | - | 3 | 1 | 28.19% |
| IBM250321C00260000 | 2024-03-25 10:51AM EDT | 260.00 | 2.76 | 1.59 | 1.98 | 0.00 | - | 2 | 1 | 31.33% |
| IBM250321C00270000 | 2024-04-24 2:14PM EDT | 270.00 | 1.31 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 30.87% |
| IBM250321C00280000 | 2024-04-23 10:05AM EDT | 280.00 | 0.96 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 27.54% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321P00095000 | 2024-05-06 12:08PM EDT | 95.00 | 0.39 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 38.06% |
| IBM250321P00100000 | 2024-05-08 3:07PM EDT | 100.00 | 0.47 | 0.12 | 0.50 | -0.19 | -28.79% | 2 | 3 | 31.08% |
| IBM250321P00105000 | 2024-05-08 3:11PM EDT | 105.00 | 0.61 | 0.32 | 0.94 | -0.22 | -26.51% | 3 | 2 | 32.32% |
| IBM250321P00110000 | 2024-05-07 12:38PM EDT | 110.00 | 0.83 | 0.45 | 1.27 | 0.00 | - | 3 | 2 | 31.75% |
| IBM250321P00115000 | 2024-05-08 10:22AM EDT | 115.00 | 1.07 | 0.94 | 1.08 | -0.37 | -25.69% | 5 | 24 | 28.00% |
| IBM250321P00120000 | 2024-04-30 1:48PM EDT | 120.00 | 1.88 | 1.17 | 1.41 | 0.00 | - | 152 | 17 | 27.19% |
| IBM250321P00125000 | 2024-04-30 2:42PM EDT | 125.00 | 2.47 | 1.69 | 1.83 | 0.00 | - | 19 | 18 | 26.43% |
| IBM250321P00130000 | 2024-05-06 3:20PM EDT | 130.00 | 2.73 | 2.23 | 2.39 | 0.00 | - | 50 | 116 | 25.81% |
| IBM250321P00135000 | 2024-05-03 11:51AM EDT | 135.00 | 3.10 | 2.79 | 3.10 | -0.84 | -21.32% | 1 | 105 | 25.25% |
| IBM250321P00140000 | 2024-05-08 11:57AM EDT | 140.00 | 3.95 | 3.80 | 4.00 | -0.15 | -3.66% | 34 | 123 | 24.79% |
| IBM250321P00145000 | 2024-05-08 3:55PM EDT | 145.00 | 4.85 | 4.85 | 5.05 | -0.86 | -15.06% | 15 | 335 | 24.24% |
| IBM250321P00150000 | 2024-05-07 9:51AM EDT | 150.00 | 6.60 | 6.05 | 6.30 | 0.00 | - | 11 | 123 | 23.71% |
| IBM250321P00155000 | 2024-05-07 11:15AM EDT | 155.00 | 7.95 | 7.50 | 7.80 | 0.00 | - | 1 | 62 | 23.23% |
| IBM250321P00160000 | 2024-05-08 12:35PM EDT | 160.00 | 9.65 | 9.20 | 10.50 | -0.45 | -4.46% | 3 | 1,164 | 24.38% |
| IBM250321P00165000 | 2024-05-08 3:49PM EDT | 165.00 | 11.30 | 11.30 | 11.55 | -0.75 | -6.22% | 38 | 242 | 22.28% |
| IBM250321P00170000 | 2024-05-08 3:35PM EDT | 170.00 | 13.58 | 13.55 | 14.35 | -0.72 | -5.03% | 37 | 159 | 22.65% |
| IBM250321P00175000 | 2024-05-08 3:43PM EDT | 175.00 | 16.10 | 16.15 | 16.75 | -1.20 | -6.94% | 42 | 159 | 21.94% |
| IBM250321P00180000 | 2024-05-02 3:23PM EDT | 180.00 | 22.78 | 19.00 | 20.25 | 0.00 | - | 2 | 151 | 22.55% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 185.00 | 25.20 | 22.10 | 23.65 | 0.00 | - | 2 | 35 | 22.62% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 190.00 | 28.63 | 25.40 | 26.80 | 0.00 | - | 10 | 118 | 21.87% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 195.00 | 24.00 | 28.65 | 31.45 | 0.00 | - | 1 | 58 | 23.41% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 200.00 | 35.20 | 33.05 | 34.20 | 0.00 | - | 3 | 59 | 21.05% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 34.15 | 40.75 | 43.25 | 0.00 | - | 10 | 1 | 22.33% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 220.00 | 40.73 | 49.45 | 53.45 | 0.00 | - | - | 10 | 25.84% |
© 2024 Yahoo. Todos los derechos reservados.