International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:40PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116C00070000 | 2024-02-07 3:32PM EDT | 70.00 | 115.00 | 124.50 | 128.35 | 0.00 | - | 5 | 0 | 124.04% |
| IBM260116C00075000 | 2024-02-12 3:14PM EDT | 75.00 | 111.15 | 120.05 | 124.45 | 0.00 | - | 2 | 1 | 118.09% |
| IBM260116C00080000 | 2024-01-26 1:42PM EDT | 80.00 | 107.88 | 104.60 | 108.95 | 0.00 | - | 1 | 0 | 85.27% |
| IBM260116C00090000 | 2024-03-21 2:49PM EDT | 90.00 | 102.95 | 89.50 | 94.50 | 0.00 | - | 2 | 9 | 64.56% |
| IBM260116C00095000 | 2023-12-29 4:09PM EDT | 95.00 | 69.34 | 90.90 | 93.70 | 0.00 | - | 13 | 7 | 71.57% |
| IBM260116C00100000 | 2024-05-08 10:45AM EDT | 100.00 | 69.34 | 67.50 | 72.00 | +1.34 | +1.97% | 3 | 517 | 32.92% |
| IBM260116C00105000 | 2024-05-07 3:55PM EDT | 105.00 | 64.20 | 63.00 | 67.50 | 0.00 | - | 1 | 5 | 31.94% |
| IBM260116C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 57.74 | 59.00 | 63.00 | 0.00 | - | 5 | 27 | 30.82% |
| IBM260116C00115000 | 2024-03-12 9:33AM EDT | 115.00 | 79.95 | 70.50 | 75.00 | 0.00 | - | 4 | 12 | 56.15% |
| IBM260116C00120000 | 2024-05-08 11:31AM EDT | 120.00 | 53.00 | 51.00 | 54.40 | +3.43 | +6.92% | 3 | 44 | 29.11% |
| IBM260116C00125000 | 2024-05-06 9:53AM EDT | 125.00 | 47.11 | 46.50 | 51.00 | 0.00 | - | 1 | 50 | 29.72% |
| IBM260116C00130000 | 2024-05-06 11:39AM EDT | 130.00 | 44.06 | 43.00 | 47.00 | 0.00 | - | 1 | 107 | 28.91% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 39.51 | 39.50 | 43.50 | 0.00 | - | 2 | 64 | 28.73% |
| IBM260116C00140000 | 2024-05-07 9:30AM EDT | 140.00 | 37.84 | 36.00 | 40.00 | 0.00 | - | 4 | 167 | 28.31% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 145.00 | 35.00 | 33.00 | 36.50 | 0.00 | - | 2 | 259 | 27.70% |
| IBM260116C00150000 | 2024-05-02 11:57AM EDT | 150.00 | 28.25 | 29.50 | 32.25 | 0.00 | - | 1 | 228 | 25.93% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 155.00 | 27.90 | 27.00 | 29.35 | 0.00 | - | 3 | 398 | 25.77% |
| IBM260116C00160000 | 2024-05-07 2:16PM EDT | 160.00 | 24.85 | 24.10 | 28.00 | 0.00 | - | 11 | 862 | 27.26% |
| IBM260116C00165000 | 2024-05-06 11:32AM EDT | 165.00 | 22.69 | 21.55 | 24.80 | 0.00 | - | 5 | 687 | 26.29% |
| IBM260116C00170000 | 2024-05-08 9:50AM EDT | 170.00 | 20.50 | 20.00 | 22.15 | -0.10 | -0.49% | 10 | 399 | 25.79% |
| IBM260116C00175000 | 2024-05-08 11:04AM EDT | 175.00 | 18.99 | 18.10 | 20.85 | +0.59 | +3.21% | 1 | 310 | 26.64% |
| IBM260116C00180000 | 2024-05-08 9:30AM EDT | 180.00 | 16.28 | 16.40 | 17.50 | -0.02 | -0.12% | 1 | 233 | 24.97% |
| IBM260116C00185000 | 2024-05-07 3:23PM EDT | 185.00 | 14.55 | 13.00 | 15.70 | 0.00 | - | 12 | 715 | 24.89% |
| IBM260116C00190000 | 2024-05-08 9:30AM EDT | 190.00 | 12.76 | 12.20 | 14.00 | -0.09 | -0.70% | 1 | 513 | 24.75% |
| IBM260116C00195000 | 2024-05-07 11:12AM EDT | 195.00 | 11.45 | 11.25 | 12.00 | 0.00 | - | 12 | 222 | 24.07% |
| IBM260116C00200000 | 2024-05-08 9:56AM EDT | 200.00 | 10.35 | 10.30 | 10.75 | +0.07 | +0.68% | 75 | 1,972 | 24.12% |
| IBM260116C00210000 | 2024-05-08 10:00AM EDT | 210.00 | 8.30 | 7.10 | 8.70 | +0.55 | +7.10% | 1 | 144 | 24.33% |
| IBM260116C00220000 | 2024-05-07 2:10PM EDT | 220.00 | 6.05 | 6.05 | 6.75 | 0.00 | - | 1 | 584 | 24.11% |
| IBM260116C00230000 | 2024-05-02 9:46AM EDT | 230.00 | 4.30 | 3.30 | 6.25 | 0.00 | - | 1 | 612 | 25.56% |
| IBM260116C00240000 | 2024-05-08 9:36AM EDT | 240.00 | 3.40 | 3.15 | 3.85 | 0.00 | - | 2 | 634 | 23.51% |
| IBM260116C00250000 | 2024-05-08 12:43PM EDT | 250.00 | 2.75 | 2.00 | 3.50 | -0.05 | -1.79% | 3 | 157 | 24.58% |
| IBM260116C00260000 | 2024-05-08 10:51AM EDT | 260.00 | 2.15 | 0.00 | 2.20 | -5.44 | -71.67% | 2 | 26 | 23.24% |
| IBM260116C00270000 | 2024-04-29 9:59AM EDT | 270.00 | 2.10 | 1.43 | 1.72 | 0.00 | - | 3 | 160 | 23.33% |
| IBM260116C00280000 | 2024-05-03 2:19PM EDT | 280.00 | 1.22 | 1.05 | 1.30 | 0.00 | - | 5 | 64 | 23.26% |
| IBM260116C00290000 | 2024-05-08 12:24PM EDT | 290.00 | 1.00 | 0.75 | 1.17 | +0.04 | +4.17% | 10 | 672 | 23.98% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116P00070000 | 2024-04-26 12:59PM EDT | 70.00 | 0.58 | 0.16 | 0.90 | 0.00 | - | 2 | 140 | 38.99% |
| IBM260116P00075000 | 2024-05-02 9:59AM EDT | 75.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 1 | 82 | 36.99% |
| IBM260116P00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.96 | 0.40 | 1.15 | 0.00 | - | 4 | 32 | 35.36% |
| IBM260116P00085000 | 2024-03-05 2:40PM EDT | 85.00 | 0.90 | 0.45 | 2.34 | 0.00 | - | 13 | 31 | 38.70% |
| IBM260116P00090000 | 2024-05-03 12:15PM EDT | 90.00 | 1.45 | 0.85 | 2.30 | 0.00 | - | 1 | 177 | 35.82% |
| IBM260116P00095000 | 2024-05-02 10:50AM EDT | 95.00 | 2.15 | 0.78 | 2.75 | 0.00 | - | 2 | 222 | 34.89% |
| IBM260116P00100000 | 2024-05-03 2:15PM EDT | 100.00 | 2.21 | 1.50 | 3.10 | 0.00 | - | 15 | 545 | 33.48% |
| IBM260116P00105000 | 2024-04-26 3:23PM EDT | 105.00 | 2.60 | 1.95 | 3.65 | 0.00 | - | 1 | 144 | 32.58% |
| IBM260116P00110000 | 2024-05-06 2:14PM EDT | 110.00 | 2.84 | 1.82 | 2.95 | 0.00 | - | 5 | 320 | 28.21% |
| IBM260116P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 3.25 | 2.35 | 4.20 | -0.70 | -17.72% | 1 | 2,236 | 29.07% |
| IBM260116P00120000 | 2024-05-06 10:53AM EDT | 120.00 | 4.50 | 3.60 | 5.65 | 0.00 | - | 5 | 151 | 29.79% |
| IBM260116P00125000 | 2024-04-26 12:48PM EDT | 125.00 | 5.66 | 3.70 | 6.00 | 0.00 | - | 2 | 192 | 28.00% |
| IBM260116P00130000 | 2024-05-07 10:04AM EDT | 130.00 | 6.05 | 5.25 | 7.55 | 0.00 | - | 5 | 127 | 28.29% |
| IBM260116P00135000 | 2024-05-07 10:04AM EDT | 135.00 | 7.20 | 6.80 | 8.70 | 0.00 | - | 4 | 83 | 27.61% |
| IBM260116P00140000 | 2024-05-08 9:59AM EDT | 140.00 | 8.26 | 6.70 | 9.15 | -0.24 | -2.82% | 2 | 257 | 25.72% |
| IBM260116P00145000 | 2024-05-07 10:04AM EDT | 145.00 | 9.95 | 9.15 | 11.35 | 0.00 | - | 4 | 318 | 26.24% |
| IBM260116P00150000 | 2024-05-08 11:37AM EDT | 150.00 | 11.00 | 10.40 | 12.75 | -0.55 | -4.76% | 10 | 366 | 25.39% |
| IBM260116P00155000 | 2024-05-07 10:05AM EDT | 155.00 | 13.35 | 12.20 | 15.00 | 0.00 | - | 3 | 179 | 25.44% |
| IBM260116P00160000 | 2024-05-07 12:12PM EDT | 160.00 | 14.89 | 13.25 | 16.80 | 0.00 | - | 6 | 234 | 24.72% |
| IBM260116P00165000 | 2024-05-07 12:54PM EDT | 165.00 | 17.61 | 16.35 | 19.50 | 0.00 | - | 4 | 842 | 24.87% |
| IBM260116P00170000 | 2024-05-06 10:18AM EDT | 170.00 | 19.97 | 18.75 | 21.50 | -0.86 | -4.13% | 1 | 158 | 23.99% |
| IBM260116P00175000 | 2024-04-26 9:50AM EDT | 175.00 | 23.60 | 20.65 | 22.55 | 0.00 | - | 2 | 227 | 21.84% |
| IBM260116P00180000 | 2024-05-06 11:39AM EDT | 180.00 | 25.06 | 23.60 | 25.55 | 0.00 | - | 1 | 786 | 21.71% |
| IBM260116P00185000 | 2024-05-06 9:49AM EDT | 185.00 | 27.55 | 27.10 | 28.10 | -1.81 | -6.16% | 6 | 198 | 20.85% |
| IBM260116P00190000 | 2024-05-06 3:44PM EDT | 190.00 | 31.48 | 29.85 | 32.00 | 0.00 | - | 3 | 95 | 21.34% |
| IBM260116P00195000 | 2024-05-06 3:44PM EDT | 195.00 | 34.91 | 33.50 | 34.45 | 0.00 | - | 3 | 6 | 19.88% |
| IBM260116P00200000 | 2024-05-06 10:18AM EDT | 200.00 | 39.81 | 36.50 | 37.90 | 0.00 | - | 2 | 566 | 19.37% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 210.00 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
| IBM260116P00220000 | 2024-05-03 2:18PM EDT | 220.00 | 55.99 | 51.60 | 53.90 | 0.00 | - | 5 | 42 | 18.09% |
| IBM260116P00230000 | 2024-05-06 3:44PM EDT | 230.00 | 63.82 | 60.55 | 64.30 | 0.00 | - | 3 | 6 | 20.81% |
| IBM260116P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 73.38 | 71.15 | 74.00 | 0.00 | - | 1 | 1 | 22.06% |
| IBM260116P00250000 | 2024-05-03 2:18PM EDT | 250.00 | 85.19 | 80.10 | 84.40 | 0.00 | - | 5 | 25 | 24.59% |
| IBM260116P00260000 | 2024-04-04 9:56AM EDT | 260.00 | 69.40 | 93.05 | 97.90 | 0.00 | - | 1 | 1 | 32.41% |
| IBM260116P00290000 | 2024-05-06 11:53AM EDT | 290.00 | 123.30 | 120.30 | 124.45 | 0.00 | - | 5 | 6 | 30.66% |
© 2024 Yahoo. Todos los derechos reservados.