U.S. markets open in 1 hour 19 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
190.80+2.30 (+1.22%)
Al cierre: 04:00PM EDT
190.81 +0.01 (+0.01%)
Antes de la apertura del mercado: 08:02AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IBM240328C001000002024-03-26 1:41PM EDT100.0089.500.000.000.00-100.00%
IBM240328C001500002024-03-12 10:11AM EDT150.0045.630.000.000.00--10.00%
IBM240328C001600002024-03-22 1:22PM EDT160.0032.700.000.000.00-550.00%
IBM240328C001700002024-03-14 1:31PM EDT170.0024.000.000.000.00-230.00%
IBM240328C001750002024-03-26 10:29AM EDT175.0014.460.000.000.00-9100.00%
IBM240328C001775002024-03-26 10:27AM EDT177.5012.050.000.000.00-350.00%
IBM240328C001800002024-03-27 3:17PM EDT180.0010.050.000.000.00-6540.00%
IBM240328C001825002024-03-22 3:44PM EDT182.508.590.000.000.00-170.00%
IBM240328C001850002024-03-27 3:39PM EDT185.005.690.000.000.00-299070.00%
IBM240328C001875002024-03-27 3:50PM EDT187.503.300.000.000.00-981050.00%
IBM240328C001900002024-03-27 3:59PM EDT190.001.170.000.000.00-6007550.00%
IBM240328C001925002024-03-27 3:56PM EDT192.500.260.000.000.00-7451,2286.25%
IBM240328C001950002024-03-27 3:50PM EDT195.000.050.000.000.00-32089512.50%
IBM240328C001975002024-03-27 3:42PM EDT197.500.010.000.000.00-26886512.50%
IBM240328C002000002024-03-27 3:43PM EDT200.000.010.000.000.00-171,57625.00%
IBM240328C002025002024-03-27 3:49PM EDT202.500.010.000.000.00-2215725.00%
IBM240328C002050002024-03-27 3:49PM EDT205.000.010.000.000.00-823625.00%
IBM240328C002075002024-03-26 9:43AM EDT207.500.010.000.000.00-16450.00%
IBM240328C002100002024-03-26 3:30PM EDT210.000.030.000.000.00-238350.00%
IBM240328C002125002024-03-25 10:23AM EDT212.500.020.000.000.00-41050.00%
IBM240328C002150002024-03-26 3:20PM EDT215.000.150.000.000.00-171,24550.00%
IBM240328C002175002024-03-25 10:18AM EDT217.500.010.000.000.00-530750.00%
IBM240328C002200002024-03-22 10:53AM EDT220.000.030.000.000.00-211250.00%
IBM240328C002225002024-03-19 11:48AM EDT222.500.040.000.000.00-202250.00%
IBM240328C002250002024-03-19 11:45AM EDT225.000.030.000.000.00-10011350.00%
IBM240328C002300002024-03-14 9:32AM EDT230.000.060.000.000.00-12150.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IBM240328P000950002024-03-22 11:09AM EDT95.000.010.000.000.00-1150.00%
IBM240328P001550002024-03-25 11:50AM EDT155.000.010.000.000.00-9850.00%
IBM240328P001600002024-03-13 11:33AM EDT160.000.050.000.000.00-193250.00%
IBM240328P001625002024-03-25 12:43PM EDT162.500.010.000.000.00-1150.00%
IBM240328P001650002024-03-25 10:16AM EDT165.000.010.000.000.00-127550.00%
IBM240328P001675002024-03-25 12:48PM EDT167.500.010.000.000.00-57550.00%
IBM240328P001700002024-03-26 10:23AM EDT170.000.010.000.000.00-211050.00%
IBM240328P001725002024-03-27 10:49AM EDT172.500.010.000.000.00-51950.00%
IBM240328P001750002024-03-27 3:53PM EDT175.000.010.000.000.00-1825350.00%
IBM240328P001775002024-03-27 9:54AM EDT177.500.020.000.000.00-23325.00%
IBM240328P001800002024-03-27 3:38PM EDT180.000.030.000.000.00-13383125.00%
IBM240328P001825002024-03-27 3:47PM EDT182.500.020.000.000.00-10320225.00%
IBM240328P001850002024-03-27 3:45PM EDT185.000.010.000.000.00-18234512.50%
IBM240328P001875002024-03-27 3:53PM EDT187.500.050.000.000.00-4422,3976.25%
IBM240328P001900002024-03-27 3:59PM EDT190.000.470.000.000.00-2515293.13%
IBM240328P001925002024-03-27 1:43PM EDT192.503.500.000.000.00-799260.00%
IBM240328P001950002024-03-27 3:59PM EDT195.004.300.000.000.00-622310.00%
IBM240328P001975002024-03-26 2:43PM EDT197.508.150.000.000.00-3230.00%
IBM240328P002000002024-03-26 2:58PM EDT200.0010.800.000.000.00-218480.00%
IBM240328P002025002024-03-26 2:56PM EDT202.5013.500.000.000.00-10140.00%
IBM240328P002050002024-03-14 11:02AM EDT205.0010.900.000.000.00-300.00%
IBM240328P002075002024-03-15 12:37PM EDT207.5015.920.000.000.00-100.00%
IBM240328P002100002024-03-14 9:30AM EDT210.0013.000.000.000.00-200.00%