International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00100000 | 2024-01-19 2:40PM EDT | 100.00 | 71.00 | 86.70 | 91.45 | 0.00 | - | 1 | 0 | 85.10% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 93.26% |
| IBM250620C00120000 | 2024-04-12 12:37PM EDT | 120.00 | 65.80 | 51.15 | 53.45 | 0.00 | - | 1 | 7 | 31.12% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 125.00 | 46.80 | 47.00 | 49.20 | 0.00 | - | 1 | 9 | 30.43% |
| IBM250620C00130000 | 2024-03-13 10:16AM EDT | 130.00 | 70.59 | 57.00 | 58.65 | 0.00 | - | 5 | 3 | 55.07% |
| IBM250620C00135000 | 2024-04-18 9:31AM EDT | 135.00 | 51.97 | 38.85 | 39.75 | 0.00 | - | 1 | 25 | 26.26% |
| IBM250620C00140000 | 2024-05-07 10:03AM EDT | 140.00 | 34.98 | 35.10 | 35.90 | 0.00 | - | 3 | 55 | 25.89% |
| IBM250620C00145000 | 2024-05-07 12:19PM EDT | 145.00 | 30.83 | 31.60 | 32.25 | 0.00 | - | 1 | 78 | 25.56% |
| IBM250620C00150000 | 2024-05-08 9:40AM EDT | 150.00 | 27.54 | 26.55 | 29.55 | +1.54 | +5.92% | 2 | 65 | 26.49% |
| IBM250620C00155000 | 2024-05-08 9:30AM EDT | 155.00 | 22.65 | 25.15 | 27.35 | -1.10 | -4.63% | 1 | 55 | 27.71% |
| IBM250620C00160000 | 2024-05-07 12:13PM EDT | 160.00 | 21.47 | 21.15 | 22.65 | 0.00 | - | 3 | 96 | 24.77% |
| IBM250620C00165000 | 2024-05-08 10:30AM EDT | 165.00 | 19.20 | 19.35 | 19.85 | +0.38 | +2.02% | 2 | 235 | 24.46% |
| IBM250620C00170000 | 2024-05-08 11:29AM EDT | 170.00 | 16.85 | 16.70 | 18.00 | +0.53 | +3.25% | 3 | 195 | 25.17% |
| IBM250620C00175000 | 2024-05-06 3:57PM EDT | 175.00 | 13.20 | 14.55 | 15.00 | 0.00 | - | 7 | 94 | 23.95% |
| IBM250620C00180000 | 2024-05-07 3:21PM EDT | 180.00 | 12.14 | 11.65 | 12.90 | 0.00 | - | 3 | 256 | 23.69% |
| IBM250620C00185000 | 2024-05-08 12:07PM EDT | 185.00 | 10.63 | 10.00 | 11.05 | +0.13 | +1.24% | 3 | 173 | 23.49% |
| IBM250620C00190000 | 2024-05-08 2:25PM EDT | 190.00 | 9.00 | 7.50 | 10.60 | +0.24 | +2.74% | 4 | 305 | 25.04% |
| IBM250620C00195000 | 2024-05-07 3:37PM EDT | 195.00 | 7.40 | 7.70 | 8.00 | 0.00 | - | 38 | 942 | 23.17% |
| IBM250620C00200000 | 2024-05-08 2:51PM EDT | 200.00 | 6.70 | 5.70 | 6.70 | +0.45 | +7.20% | 13 | 750 | 22.94% |
| IBM250620C00210000 | 2024-05-08 10:19AM EDT | 210.00 | 4.54 | 4.50 | 4.75 | -0.11 | -2.37% | 2 | 477 | 22.78% |
| IBM250620C00220000 | 2024-05-06 1:51PM EDT | 220.00 | 3.11 | 3.10 | 3.35 | 0.00 | - | 2 | 1,240 | 22.72% |
| IBM250620C00230000 | 2024-05-02 12:36PM EDT | 230.00 | 1.95 | 2.12 | 2.36 | 0.00 | - | 1 | 263 | 22.73% |
| IBM250620C00240000 | 2024-05-02 10:59AM EDT | 240.00 | 1.68 | 1.48 | 1.68 | 0.00 | - | 1 | 328 | 22.85% |
| IBM250620C00250000 | 2024-05-06 1:59PM EDT | 250.00 | 1.15 | 1.01 | 1.22 | 0.00 | - | 1 | 221 | 23.07% |
| IBM250620C00260000 | 2024-04-26 2:41PM EDT | 260.00 | 1.38 | 0.25 | 5.00 | 0.00 | - | 13 | 415 | 35.42% |
| IBM250620C00270000 | 2024-04-25 3:41PM EDT | 270.00 | 0.81 | 0.05 | 2.79 | 0.00 | - | 26 | 553 | 31.87% |
| IBM250620C00280000 | 2024-04-30 9:34AM EDT | 280.00 | 0.50 | 0.01 | 0.54 | 0.00 | - | 2 | 164 | 24.20% |
| IBM250620C00290000 | 2024-05-08 3:18PM EDT | 290.00 | 0.33 | 0.25 | 0.94 | -0.19 | -36.54% | 42 | 1,384 | 28.08% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00080000 | 2024-05-03 12:55PM EDT | 80.00 | 0.53 | 0.00 | 1.60 | 0.00 | - | 2 | 45 | 46.95% |
| IBM250620P00085000 | 2024-05-06 12:10PM EDT | 85.00 | 0.59 | 0.10 | 0.85 | 0.00 | - | 2 | 17 | 38.23% |
| IBM250620P00095000 | 2024-05-07 11:55AM EDT | 95.00 | 0.74 | 0.35 | 1.28 | 0.00 | - | 9 | 53 | 35.77% |
| IBM250620P00100000 | 2024-05-01 11:46AM EDT | 100.00 | 1.01 | 0.55 | 0.89 | 0.00 | - | 1 | 4 | 30.60% |
| IBM250620P00105000 | 2024-05-06 10:00AM EDT | 105.00 | 1.34 | 0.83 | 1.45 | 0.00 | - | 1 | 604 | 31.42% |
| IBM250620P00110000 | 2024-05-01 1:59PM EDT | 110.00 | 1.80 | 1.31 | 1.42 | 0.00 | - | 1 | 24 | 28.77% |
| IBM250620P00115000 | 2024-05-02 12:04PM EDT | 115.00 | 2.42 | 1.69 | 1.99 | 0.00 | - | 5 | 18 | 28.75% |
| IBM250620P00120000 | 2024-05-06 1:37PM EDT | 120.00 | 2.51 | 1.06 | 3.45 | 0.00 | - | 5 | 35 | 31.02% |
| IBM250620P00125000 | 2024-04-25 11:09AM EDT | 125.00 | 3.40 | 2.69 | 2.94 | 0.00 | - | 3 | 80 | 26.88% |
| IBM250620P00130000 | 2024-05-08 11:19AM EDT | 130.00 | 3.54 | 3.35 | 3.60 | -0.56 | -13.66% | 1 | 88 | 26.11% |
| IBM250620P00135000 | 2024-05-07 11:11AM EDT | 135.00 | 4.55 | 4.15 | 4.45 | 0.00 | - | 26 | 163 | 25.51% |
| IBM250620P00140000 | 2024-05-08 3:11PM EDT | 140.00 | 5.30 | 5.20 | 5.40 | -0.30 | -5.36% | 2 | 131 | 24.83% |
| IBM250620P00145000 | 2024-05-06 10:11AM EDT | 145.00 | 7.45 | 6.35 | 7.05 | 0.00 | - | 2 | 192 | 25.15% |
| IBM250620P00150000 | 2024-04-30 12:53PM EDT | 150.00 | 9.68 | 7.75 | 8.85 | 0.00 | - | 4 | 188 | 25.28% |
| IBM250620P00155000 | 2024-05-02 9:44AM EDT | 155.00 | 12.00 | 9.30 | 9.55 | 0.00 | - | 30 | 143 | 23.29% |
| IBM250620P00160000 | 2024-05-07 11:02AM EDT | 160.00 | 11.77 | 9.20 | 12.80 | 0.00 | - | 2 | 1,800 | 24.96% |
| IBM250620P00165000 | 2024-05-06 1:35PM EDT | 165.00 | 14.43 | 13.15 | 13.85 | 0.00 | - | 4 | 51 | 22.99% |
| IBM250620P00170000 | 2024-05-07 1:49PM EDT | 170.00 | 16.50 | 15.15 | 16.00 | 0.00 | - | 33 | 300 | 22.32% |
| IBM250620P00175000 | 2024-05-07 12:01PM EDT | 175.00 | 18.95 | 17.65 | 20.00 | 0.00 | - | 9 | 187 | 23.92% |
| IBM250620P00180000 | 2024-05-02 9:36AM EDT | 180.00 | 24.90 | 20.50 | 22.20 | 0.00 | - | 4 | 93 | 22.68% |
| IBM250620P00185000 | 2024-04-26 3:17PM EDT | 185.00 | 26.80 | 23.50 | 24.15 | 0.00 | - | 6 | 97 | 20.73% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 190.00 | 22.95 | 26.55 | 28.80 | 0.00 | - | 4 | 88 | 22.36% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 25.20 | 30.60 | 32.75 | 0.00 | - | 1 | 347 | 22.75% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 200.00 | 35.50 | 34.35 | 35.50 | 0.00 | - | 11 | 79 | 20.91% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 35.20 | 42.05 | 43.35 | 0.00 | - | 10 | 24 | 20.00% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 220.00 | 42.12 | 51.10 | 53.50 | 0.00 | - | 6 | 11 | 23.00% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 230.00 | 50.10 | 60.50 | 64.00 | 0.00 | - | 10 | 5 | 26.57% |
| IBM250620P00240000 | 2024-04-16 12:23PM EDT | 240.00 | 58.69 | 70.60 | 73.95 | 0.00 | - | - | 1 | 28.79% |
| IBM250620P00280000 | 2024-03-21 10:13AM EDT | 280.00 | 86.86 | 97.00 | 102.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.