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:
Golpe:170.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00170000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.70 | 0.65 | 0.71 | -1.20 | -63.16% | 1,508 | 687 | 19.24% |
| IBM240510C00170000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.20 | 0.97 | 1.28 | -1.16 | -49.15% | 527 | 289 | 18.63% |
| IBM240517C00170000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.60 | 1.50 | 1.57 | -1.16 | -42.03% | 566 | 586 | 17.19% |
| IBM240524C00170000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 2.05 | 1.96 | 2.33 | -0.93 | -31.21% | 443 | 177 | 19.24% |
| IBM240621C00170000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 3.65 | 3.50 | 3.95 | -1.23 | -25.20% | 879 | 1,814 | 19.97% |
| IBM240719C00170000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 5.10 | 5.00 | 5.15 | -0.70 | -12.07% | 230 | 4,138 | 20.11% |
| IBM240920C00170000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 8.15 | 8.30 | 9.00 | -1.35 | -14.21% | 147 | 879 | 24.32% |
| IBM241018C00170000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 9.20 | 9.15 | 9.75 | -1.45 | -13.62% | 9 | 141 | 23.91% |
| IBM250117C00170000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 12.33 | 12.65 | 12.90 | -1.37 | -10.00% | 83 | 2,801 | 24.93% |
| IBM250321C00170000 | 2024-04-26 2:38PM EDT | 2025-03-21 | 14.35 | 13.80 | 14.75 | -0.62 | -4.14% | 6 | 27 | 25.34% |
| IBM250620C00170000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 16.70 | 16.15 | 17.90 | -1.40 | -7.73% | 17 | 173 | 26.84% |
| IBM260116C00170000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 20.23 | 20.45 | 22.40 | -0.92 | -4.35% | 3 | 398 | 27.08% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00170000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 3.45 | 3.20 | 3.50 | +0.57 | +19.79% | 301 | 515 | 18.16% |
| IBM240510P00170000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 5.57 | 4.90 | 5.20 | +1.05 | +23.23% | 30 | 149 | 27.22% |
| IBM240517P00170000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 5.88 | 5.40 | 5.60 | +1.03 | +21.24% | 204 | 15,773 | 24.82% |
| IBM240524P00170000 | 2024-04-26 2:18PM EDT | 2024-05-24 | 5.95 | 5.70 | 6.60 | +0.07 | +1.19% | 4 | 48 | 27.05% |
| IBM240531P00170000 | 2024-04-26 3:17PM EDT | 2024-05-31 | 6.75 | 5.95 | 7.05 | +1.03 | +18.01% | 87 | 42 | 26.40% |
| IBM240621P00170000 | 2024-04-26 3:24PM EDT | 2024-06-21 | 6.85 | 6.75 | 7.40 | +0.27 | +4.10% | 135 | 4,426 | 22.24% |
| IBM240719P00170000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 7.70 | 7.50 | 8.25 | +0.23 | +3.08% | 87 | 917 | 20.84% |
| IBM240920P00170000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 10.95 | 11.05 | 11.40 | +0.15 | +1.39% | 78 | 823 | 23.22% |
| IBM241018P00170000 | 2024-04-26 2:58PM EDT | 2024-10-18 | 12.10 | 11.60 | 12.25 | +1.15 | +10.50% | 15 | 118 | 23.13% |
| IBM250117P00170000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 14.50 | 14.15 | 14.90 | +0.30 | +2.11% | 20 | 4,421 | 23.42% |
| IBM250321P00170000 | 2024-04-26 2:50PM EDT | 2025-03-21 | 16.00 | 15.65 | 16.10 | +0.83 | +5.47% | 2 | 99 | 22.96% |
| IBM250620P00170000 | 2024-04-26 12:50PM EDT | 2025-06-20 | 17.60 | 15.40 | 19.55 | +0.30 | +1.73% | 7 | 220 | 25.15% |
| IBM260116P00170000 | 2024-04-25 3:04PM EDT | 2026-01-16 | 20.00 | 20.15 | 23.00 | 0.00 | - | 4 | 154 | 24.50% |
© 2024 Yahoo. Todos los derechos reservados.