Mercados españoles abiertos en 3 hrs 42 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0834 +0,0007 (+0,07%) Petróleo Brent
81,48 -0,42 (-0,51%) Bitcoin EUR
64.094,38 -485,21 (-0,75%)
International Business Machines Corporation (IBM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 36.65 | 40.25 | 0.00 | - | 1 | 0 | 272.56% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 32.35 | 35.35 | 0.00 | - | 1 | 0 | 148.44% |
| IBM240524C00145000 | 2024-05-08 3:07PM EDT | 145.00 | 25.25 | 27.50 | 29.65 | 0.00 | - | 174 | 0 | 185.55% |
| IBM240524C00155000 | 2024-05-10 10:19AM EDT | 155.00 | 12.50 | 16.70 | 20.30 | 0.00 | - | 2 | 2 | 155.66% |
| IBM240524C00157500 | 2024-05-22 9:33AM EDT | 157.50 | 15.80 | 14.20 | 17.55 | -0.92 | -5.50% | 4 | 5 | 132.62% |
| IBM240524C00160000 | 2024-05-13 9:42AM EDT | 160.00 | 8.36 | 11.70 | 15.40 | 0.00 | - | 2 | 5 | 128.71% |
| IBM240524C00162500 | 2024-05-15 10:09AM EDT | 162.50 | 5.83 | 9.50 | 12.80 | 0.00 | - | 40 | 10 | 110.50% |
| IBM240524C00165000 | 2024-05-22 3:49PM EDT | 165.00 | 7.71 | 6.75 | 9.90 | -1.03 | -11.78% | 14 | 170 | 84.03% |
| IBM240524C00167500 | 2024-05-22 3:57PM EDT | 167.50 | 6.32 | 5.90 | 6.70 | +0.32 | +5.33% | 49 | 706 | 48.83% |
| IBM240524C00170000 | 2024-05-22 3:55PM EDT | 170.00 | 3.80 | 3.50 | 4.35 | -0.20 | -5.00% | 793 | 2,973 | 39.06% |
| IBM240524C00172500 | 2024-05-22 3:53PM EDT | 172.50 | 1.77 | 1.83 | 1.98 | -0.20 | -10.15% | 1,088 | 2,892 | 25.42% |
| IBM240524C00175000 | 2024-05-22 3:59PM EDT | 175.00 | 0.66 | 0.62 | 0.68 | -0.13 | -16.46% | 1,412 | 3,607 | 23.78% |
| IBM240524C00177500 | 2024-05-22 3:53PM EDT | 177.50 | 0.20 | 0.18 | 0.24 | -0.11 | -35.48% | 595 | 623 | 26.76% |
| IBM240524C00180000 | 2024-05-22 3:57PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 794 | 2,175 | 27.74% |
| IBM240524C00182500 | 2024-05-22 11:55AM EDT | 182.50 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 11 | 96 | 33.79% |
| IBM240524C00185000 | 2024-05-22 3:12PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 189 | 403 | 39.84% |
| IBM240524C00187500 | 2024-05-22 2:47PM EDT | 187.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 12 | 4 | 51.95% |
| IBM240524C00190000 | 2024-05-22 12:22PM EDT | 190.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 173 | 50.78% |
| IBM240524C00192500 | 2024-05-20 3:11PM EDT | 192.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 9 | 8 | 65.63% |
| IBM240524C00195000 | 2024-05-21 9:55AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 103 | 59.38% |
| IBM240524C00200000 | 2024-05-22 12:35PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 180 | 70.31% |
| IBM240524C00205000 | 2024-05-21 2:12PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 849 | 81.25% |
| IBM240524C00210000 | 2024-05-21 12:02PM EDT | 210.00 | 0.27 | 0.00 | 0.16 | 0.00 | - | 1 | 32 | 116.41% |
| IBM240524C00215000 | 2024-05-21 9:58AM EDT | 215.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 20 | 130.86% |
| IBM240524C00220000 | 2024-05-09 9:45AM EDT | 220.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 9 | 11 | 197.36% |
| IBM240524C00225000 | 2024-05-09 9:45AM EDT | 225.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 9 | 15 | 211.72% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 77 | 151.56% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 203.91% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-05-16 9:43AM EDT | 135.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 1 | 2 | 239.06% |
| IBM240524P00143000 | 2024-05-20 10:11AM EDT | 143.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 1 | 31 | 195.31% |
| IBM240524P00145000 | 2024-05-20 1:13PM EDT | 145.00 | 0.01 | 0.00 | 1.89 | 0.00 | - | 49 | 533 | 184.77% |
| IBM240524P00150000 | 2024-05-21 10:38AM EDT | 150.00 | 0.02 | 0.00 | 1.93 | 0.00 | - | 2 | 42 | 158.89% |
| IBM240524P00155000 | 2024-05-20 10:14AM EDT | 155.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 249 | 59.38% |
| IBM240524P00157500 | 2024-05-22 1:05PM EDT | 157.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 11 | 53.91% |
| IBM240524P00160000 | 2024-05-22 3:29PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 401 | 50.39% |
| IBM240524P00162500 | 2024-05-22 12:42PM EDT | 162.50 | 0.02 | 0.01 | 0.38 | 0.00 | - | 11 | 311 | 58.50% |
| IBM240524P00165000 | 2024-05-22 3:29PM EDT | 165.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 52 | 315 | 45.61% |
| IBM240524P00167500 | 2024-05-22 3:30PM EDT | 167.50 | 0.06 | 0.04 | 0.10 | -0.04 | -40.00% | 46 | 787 | 31.35% |
| IBM240524P00170000 | 2024-05-22 3:55PM EDT | 170.00 | 0.13 | 0.08 | 0.19 | -0.11 | -45.83% | 133 | 868 | 24.90% |
| IBM240524P00172500 | 2024-05-22 3:59PM EDT | 172.50 | 0.63 | 0.55 | 0.64 | -0.18 | -22.22% | 389 | 336 | 22.27% |
| IBM240524P00175000 | 2024-05-22 3:47PM EDT | 175.00 | 2.10 | 1.58 | 1.94 | +0.02 | +0.96% | 580 | 153 | 22.73% |
| IBM240524P00180000 | 2024-05-21 12:23PM EDT | 180.00 | 5.98 | 4.75 | 8.45 | 0.00 | - | 50 | 49 | 88.62% |
| IBM240524P00182500 | 2024-05-09 3:53PM EDT | 182.50 | 16.75 | 7.70 | 10.75 | 0.00 | - | 140 | 0 | 55.86% |
| IBM240524P00185000 | 2024-05-22 3:31PM EDT | 185.00 | 10.50 | 10.50 | 12.65 | -0.50 | -4.55% | 140 | 24 | 59.28% |
| IBM240524P00187500 | 2024-05-09 3:49PM EDT | 187.50 | 21.16 | 12.40 | 15.90 | 0.00 | - | 1 | 0 | 72.75% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 190.00 | 25.48 | 14.70 | 18.40 | 0.00 | - | 1 | 0 | 75.98% |
| IBM240524P00192500 | 2024-05-09 11:07AM EDT | 192.50 | 25.59 | 17.50 | 20.85 | 0.00 | - | 1 | 0 | 92.48% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 19.95 | 22.75 | 0.00 | - | - | 0 | 69.53% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 30.45 | 31.70 | 0.00 | - | 3 | 0 | 258.35% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 42.25 | 43.50 | 0.00 | - | 1 | 0 | 347.90% |
© 2024 Yahoo. Todos los derechos reservados.