International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:33PM EDT. Mercado abierto.
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 | 48.25 | 50.60 | 0.00 | - | 1 | 1 | 202.73% |
| IBM240510C00150000 | 2024-04-30 11:16AM EDT | 150.00 | 15.80 | 18.65 | 19.50 | 0.00 | - | - | 7 | 89.06% |
| IBM240510C00152500 | 2024-04-30 11:41AM EDT | 152.50 | 13.10 | 16.60 | 17.15 | 0.00 | - | - | 9 | 72.66% |
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 155.00 | 10.60 | 14.10 | 14.45 | 0.00 | - | 3 | 3 | 57.42% |
| IBM240510C00157500 | 2024-05-06 3:56PM EDT | 157.50 | 10.87 | 11.60 | 12.25 | 0.00 | - | 12 | 21 | 56.54% |
| IBM240510C00160000 | 2024-05-07 9:49AM EDT | 160.00 | 9.15 | 9.05 | 10.55 | +0.15 | +1.67% | 1 | 34 | 59.13% |
| IBM240510C00162500 | 2024-05-07 1:26PM EDT | 162.50 | 6.88 | 6.55 | 7.05 | +0.96 | +16.22% | 3 | 74 | 40.82% |
| IBM240510C00165000 | 2024-05-08 1:04PM EDT | 165.00 | 4.20 | 4.05 | 4.50 | +1.15 | +37.70% | 42 | 549 | 28.42% |
| IBM240510C00167500 | 2024-05-08 1:04PM EDT | 167.50 | 1.51 | 1.35 | 2.06 | +0.24 | +18.90% | 386 | 1,287 | 17.53% |
| IBM240510C00170000 | 2024-05-08 1:17PM EDT | 170.00 | 0.29 | 0.29 | 0.31 | +0.01 | +3.57% | 3,764 | 5,201 | 10.79% |
| IBM240510C00172500 | 2024-05-08 1:16PM EDT | 172.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 324 | 5,687 | 15.24% |
| IBM240510C00175000 | 2024-05-08 12:10PM EDT | 175.00 | 0.04 | 0.03 | 0.04 | +0.02 | +50.00% | 131 | 354 | 20.41% |
| IBM240510C00177500 | 2024-05-08 11:45AM EDT | 177.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 18 | 83 | 28.22% |
| IBM240510C00180000 | 2024-05-08 10:52AM EDT | 180.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 131 | 34.77% |
| IBM240510C00182500 | 2024-05-06 10:44AM EDT | 182.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 29 | 220 | 49.81% |
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 185.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 17 | 320 | 47.27% |
| IBM240510C00187500 | 2024-05-08 12:22PM EDT | 187.50 | 0.01 | 0.01 | 0.36 | 0.00 | - | 1 | 35 | 66.11% |
| IBM240510C00190000 | 2024-05-08 11:42AM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.34 | -97.14% | 65 | 167 | 50.78% |
| IBM240510C00192500 | 2024-05-08 12:58PM EDT | 192.50 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 3 | 21 | 61.72% |
| IBM240510C00195000 | 2024-05-08 11:56AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 87 | 244 | 57.81% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 59.38% |
| IBM240510C00200000 | 2024-05-06 2:20PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 756 | 62.50% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 67.19% |
| IBM240510C00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 790 | 71.88% |
| IBM240510C00210000 | 2024-05-06 11:36AM EDT | 210.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 78.13% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 95 | 99.22% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 93.75% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 112.50% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 120.31% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 1 | 134.38% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 142.19% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 216.80% |
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 | 96.88% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 100.78% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 300 | 65.63% |
| IBM240510P00147000 | 2024-05-03 10:35AM EDT | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 60.94% |
| IBM240510P00150000 | 2024-05-07 11:12AM EDT | 150.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 115 | 54.69% |
| IBM240510P00152500 | 2024-05-07 1:36PM EDT | 152.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 50.39% |
| IBM240510P00155000 | 2024-05-08 10:33AM EDT | 155.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 3 | 591 | 46.68% |
| IBM240510P00157500 | 2024-05-08 10:33AM EDT | 157.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 3 | 127 | 36.33% |
| IBM240510P00160000 | 2024-05-08 10:24AM EDT | 160.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 4 | 329 | 30.66% |
| IBM240510P00162500 | 2024-05-08 12:48PM EDT | 162.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 68 | 529 | 25.00% |
| IBM240510P00165000 | 2024-05-08 1:12PM EDT | 165.00 | 0.20 | 0.17 | 0.19 | -0.24 | -54.55% | 218 | 768 | 22.56% |
| IBM240510P00167500 | 2024-05-08 1:15PM EDT | 167.50 | 0.86 | 0.82 | 0.87 | -0.68 | -44.16% | 528 | 549 | 25.34% |
| IBM240510P00170000 | 2024-05-08 1:11PM EDT | 170.00 | 2.61 | 2.43 | 2.59 | -0.70 | -21.15% | 93 | 248 | 34.50% |
| IBM240510P00172500 | 2024-05-08 12:11PM EDT | 172.50 | 4.72 | 4.70 | 5.00 | -3.39 | -41.80% | 3 | 49 | 48.66% |
| IBM240510P00175000 | 2024-05-08 1:17PM EDT | 175.00 | 7.32 | 7.25 | 7.60 | -0.39 | -5.10% | 2 | 114 | 60.60% |
| IBM240510P00177500 | 2024-05-08 10:46AM EDT | 177.50 | 9.72 | 9.55 | 10.65 | -2.94 | -23.22% | 4 | 25 | 76.27% |
| IBM240510P00180000 | 2024-05-08 10:48AM EDT | 180.00 | 12.21 | 12.05 | 12.55 | -1.21 | -9.02% | 1 | 161 | 81.03% |
| IBM240510P00182500 | 2024-05-03 3:38PM EDT | 182.50 | 18.09 | 14.65 | 15.10 | 0.00 | - | 4 | 53 | 93.21% |
| IBM240510P00185000 | 2024-05-07 11:41AM EDT | 185.00 | 18.43 | 17.05 | 17.60 | 0.00 | - | 2 | 54 | 101.90% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 19.65 | 20.05 | 0.00 | - | - | 19 | 112.06% |
| IBM240510P00190000 | 2024-05-07 10:27AM EDT | 190.00 | 22.95 | 22.05 | 22.55 | +0.31 | +1.37% | 1 | 16 | 119.82% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 24.00 | 25.00 | 0.00 | - | - | 10 | 119.63% |
| IBM240510P00195000 | 2024-05-06 11:36AM EDT | 195.00 | 29.89 | 26.05 | 28.55 | 0.00 | - | 1 | 1 | 137.06% |
| IBM240510P00197500 | 2024-05-07 1:21PM EDT | 197.50 | 30.37 | 28.50 | 31.15 | 0.00 | - | 1 | 1 | 146.05% |
| IBM240510P00205000 | 2024-05-07 1:21PM EDT | 205.00 | 37.87 | 35.90 | 38.40 | 0.00 | - | 1 | 0 | 163.57% |
© 2024 Yahoo. Todos los derechos reservados.