U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,181.00 -14.00 (-0.04%) F Nasdaq
18,165.75 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.47 +0.48 (+0.61%) Oro
2,319.30 -3.00 (-0.13%)
International Business Machines Corporation (IBM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 48.10 | 51.95 | 0.00 | - | 1 | 1 | 217.19% |
| IBM240510C00150000 | 2024-05-08 1:55PM EDT | 150.00 | 19.30 | 17.90 | 21.25 | +3.50 | +22.15% | 5 | 7 | 157.23% |
| IBM240510C00152500 | 2024-05-08 1:55PM EDT | 152.50 | 17.40 | 16.20 | 18.75 | +4.30 | +32.82% | 5 | 9 | 73.05% |
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 155.00 | 10.60 | 14.10 | 16.20 | 0.00 | - | 3 | 3 | 79.88% |
| IBM240510C00157500 | 2024-05-08 3:03PM EDT | 157.50 | 12.00 | 11.30 | 13.75 | +1.13 | +10.40% | 45 | 21 | 59.47% |
| IBM240510C00160000 | 2024-05-08 3:57PM EDT | 160.00 | 9.90 | 8.90 | 12.00 | +0.90 | +10.00% | 104 | 34 | 71.14% |
| IBM240510C00162500 | 2024-05-08 3:18PM EDT | 162.50 | 6.35 | 6.45 | 8.70 | +0.43 | +7.26% | 413 | 74 | 80.37% |
| IBM240510C00165000 | 2024-05-08 3:38PM EDT | 165.00 | 4.89 | 4.30 | 5.15 | +1.84 | +60.33% | 4,605 | 549 | 33.79% |
| IBM240510C00167500 | 2024-05-08 3:58PM EDT | 167.50 | 2.50 | 2.15 | 2.65 | +1.23 | +96.85% | 11,748 | 1,287 | 20.80% |
| IBM240510C00170000 | 2024-05-08 3:59PM EDT | 170.00 | 0.36 | 0.30 | 0.38 | +0.08 | +28.57% | 6,028 | 5,201 | 8.55% |
| IBM240510C00172500 | 2024-05-08 3:53PM EDT | 172.50 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 1,043 | 5,687 | 15.72% |
| IBM240510C00175000 | 2024-05-08 3:54PM EDT | 175.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 165 | 354 | 23.05% |
| IBM240510C00177500 | 2024-05-08 1:52PM EDT | 177.50 | 0.02 | 0.02 | 0.19 | 0.00 | - | 53 | 83 | 41.80% |
| IBM240510C00180000 | 2024-05-08 3:52PM EDT | 180.00 | 0.03 | 0.03 | 0.12 | +0.01 | +50.00% | 14 | 131 | 46.78% |
| IBM240510C00182500 | 2024-05-06 10:44AM EDT | 182.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 29 | 220 | 51.56% |
| IBM240510C00185000 | 2024-05-08 2:34PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 320 | 51.56% |
| IBM240510C00187500 | 2024-05-08 12:22PM EDT | 187.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 35 | 58.59% |
| IBM240510C00190000 | 2024-05-08 2:54PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.34 | -97.14% | 69 | 167 | 60.16% |
| IBM240510C00192500 | 2024-05-08 2:48PM EDT | 192.50 | 0.06 | 0.01 | 0.02 | -0.03 | -33.33% | 8 | 21 | 65.63% |
| IBM240510C00195000 | 2024-05-08 2:01PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 89 | 244 | 68.75% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 68.75% |
| IBM240510C00200000 | 2024-05-08 3:14PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 756 | 75.00% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 81.25% |
| IBM240510C00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 790 | 84.38% |
| IBM240510C00210000 | 2024-05-08 3:33PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1 | 122 | 93.75% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 95 | 118.75% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 112.50% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.23 | 0.00 | - | 1 | 7 | 171.09% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 6 | 26 | 182.42% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | - | 1 | 203.91% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 2 | 214.06% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 262.89% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 26 | 118.75% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 126.17% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 5 | 300 | 151.76% |
| IBM240510P00147000 | 2024-05-03 10:35AM EDT | 147.00 | 0.02 | 0.00 | 0.97 | 0.00 | - | 15 | 15 | 132.81% |
| IBM240510P00150000 | 2024-05-07 11:12AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 59.38% |
| IBM240510P00152500 | 2024-05-07 1:36PM EDT | 152.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 60.94% |
| IBM240510P00155000 | 2024-05-08 10:33AM EDT | 155.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 3 | 591 | 55.47% |
| IBM240510P00157500 | 2024-05-08 3:39PM EDT | 157.50 | 0.01 | 0.01 | 0.36 | -0.02 | -66.67% | 7 | 127 | 64.36% |
| IBM240510P00160000 | 2024-05-08 3:42PM EDT | 160.00 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 21 | 329 | 44.14% |
| IBM240510P00162500 | 2024-05-08 3:53PM EDT | 162.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 85 | 529 | 32.42% |
| IBM240510P00165000 | 2024-05-08 3:51PM EDT | 165.00 | 0.10 | 0.09 | 0.11 | -0.34 | -77.27% | 505 | 768 | 27.25% |
| IBM240510P00167500 | 2024-05-08 3:58PM EDT | 167.50 | 0.53 | 0.51 | 0.59 | -1.01 | -65.58% | 788 | 549 | 29.98% |
| IBM240510P00170000 | 2024-05-08 3:58PM EDT | 170.00 | 1.97 | 1.95 | 2.16 | -1.34 | -40.48% | 185 | 248 | 42.04% |
| IBM240510P00172500 | 2024-05-08 3:24PM EDT | 172.50 | 4.25 | 4.00 | 5.45 | -3.86 | -47.60% | 5 | 49 | 64.50% |
| IBM240510P00175000 | 2024-05-08 3:57PM EDT | 175.00 | 8.05 | 5.40 | 7.90 | +0.34 | +4.41% | 4 | 114 | 69.34% |
| IBM240510P00177500 | 2024-05-08 10:46AM EDT | 177.50 | 9.72 | 7.90 | 10.35 | -2.94 | -23.22% | 4 | 25 | 83.79% |
| IBM240510P00180000 | 2024-05-08 10:48AM EDT | 180.00 | 12.21 | 11.50 | 12.90 | -1.21 | -9.02% | 1 | 161 | 112.45% |
| IBM240510P00182500 | 2024-05-08 2:14PM EDT | 182.50 | 14.25 | 12.95 | 15.40 | -3.84 | -21.23% | 20 | 53 | 112.21% |
| IBM240510P00185000 | 2024-05-07 11:41AM EDT | 185.00 | 18.43 | 16.15 | 18.05 | 0.00 | - | 2 | 54 | 136.67% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 17.90 | 19.60 | 0.00 | - | - | 19 | 122.90% |
| IBM240510P00190000 | 2024-05-08 2:35PM EDT | 190.00 | 21.95 | 20.45 | 22.90 | -0.69 | -3.05% | 3 | 16 | 148.00% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 22.90 | 25.50 | 0.00 | - | - | 10 | 159.86% |
| IBM240510P00195000 | 2024-05-06 11:36AM EDT | 195.00 | 29.89 | 25.05 | 28.45 | 0.00 | - | 1 | 1 | 172.17% |
| IBM240510P00197500 | 2024-05-07 1:21PM EDT | 197.50 | 30.37 | 27.10 | 30.95 | 0.00 | - | 1 | 1 | 174.61% |
| IBM240510P00205000 | 2024-05-07 1:21PM EDT | 205.00 | 37.87 | 35.10 | 38.45 | 0.00 | - | 1 | 0 | 212.89% |
© 2024 Yahoo. Todos los derechos reservados.