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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00185000 | 2024-04-26 3:18PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 504 | 956 | 34.38% |
| IBM240510C00185000 | 2024-04-26 2:53PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 152 | 133 | 22.66% |
| IBM240517C00185000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 110 | 2,516 | 22.17% |
| IBM240524C00185000 | 2024-04-26 1:17PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.50 | -0.44 | -73.33% | 10 | 218 | 26.64% |
| IBM240531C00185000 | 2024-04-26 12:29PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.71 | -0.28 | -62.22% | 40 | 70 | 26.12% |
| IBM240621C00185000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 0.47 | 0.50 | 0.69 | -0.35 | -42.68% | 1,313 | 2,214 | 20.48% |
| IBM240719C00185000 | 2024-04-26 3:29PM EDT | 2024-07-19 | 1.06 | 0.91 | 1.31 | -0.62 | -36.90% | 121 | 1,782 | 20.29% |
| IBM240920C00185000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.60 | -0.52 | -13.27% | 30 | 2,093 | 22.75% |
| IBM241018C00185000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 4.25 | 4.25 | 4.45 | -0.55 | -11.46% | 30 | 380 | 23.04% |
| IBM250117C00185000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 7.00 | 7.00 | 7.20 | -0.90 | -11.39% | 191 | 1,083 | 24.08% |
| IBM250321C00185000 | 2024-04-26 3:30PM EDT | 2025-03-21 | 8.45 | 8.60 | 9.10 | -1.05 | -11.05% | 65 | 18 | 24.85% |
| IBM250620C00185000 | 2024-04-26 1:20PM EDT | 2025-06-20 | 11.20 | 9.05 | 11.10 | +0.20 | +1.82% | 2 | 171 | 24.89% |
| IBM260116C00185000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 14.85 | 14.70 | 16.70 | -0.95 | -6.01% | 13 | 698 | 26.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00185000 | 2024-04-25 2:54PM EDT | 2024-05-03 | 19.25 | 17.15 | 18.50 | +2.05 | +11.92% | 130 | 51 | 56.54% |
| IBM240510P00185000 | 2024-04-25 12:37PM EDT | 2024-05-10 | 19.72 | 18.30 | 20.55 | 0.00 | - | 20 | 57 | 52.69% |
| IBM240517P00185000 | 2024-04-26 12:59PM EDT | 2024-05-17 | 18.82 | 18.70 | 21.20 | +0.36 | +1.95% | 56 | 3,311 | 58.12% |
| IBM240524P00185000 | 2024-04-25 2:49PM EDT | 2024-05-24 | 18.71 | 18.10 | 20.10 | 0.00 | - | 4 | 63 | 42.58% |
| IBM240531P00185000 | 2024-04-26 11:11AM EDT | 2024-05-31 | 19.60 | 18.05 | 20.40 | +3.10 | +18.79% | 1 | 24 | 40.05% |
| IBM240621P00185000 | 2024-04-26 3:07PM EDT | 2024-06-21 | 19.95 | 18.65 | 20.00 | +1.35 | +7.26% | 11 | 1,016 | 29.58% |
| IBM240719P00185000 | 2024-04-26 12:49PM EDT | 2024-07-19 | 19.70 | 18.90 | 20.00 | +1.50 | +8.24% | 23 | 1,093 | 24.16% |
| IBM240920P00185000 | 2024-04-26 1:20PM EDT | 2024-09-20 | 21.00 | 20.80 | 21.75 | +1.60 | +8.25% | 2 | 803 | 23.57% |
| IBM241018P00185000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 20.15 | 21.30 | 22.50 | 0.00 | - | 8 | 276 | 23.52% |
| IBM250117P00185000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 22.50 | 22.85 | 24.00 | 0.00 | - | 79 | 1,021 | 22.06% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 24.25 | 25.35 | +8.35 | +49.55% | 2 | 35 | 22.16% |
| IBM250620P00185000 | 2024-04-26 3:17PM EDT | 2025-06-20 | 26.80 | 24.00 | 28.50 | +10.10 | +60.48% | 6 | 97 | 24.25% |
| IBM260116P00185000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 30.10 | 27.10 | 31.50 | 0.00 | - | 45 | 191 | 23.31% |
© 2024 Yahoo. Todos los derechos reservados.