Mercados españoles cerrados en 5 hrs 58 min
IBEX 35
11.216,60 -180,60 (-1,58%) Euro Stoxx 50
4.946,85 -56,69 (-1,13%) Dólar/Euro
1,0881 -0,0025 (-0,23%) Petróleo Brent
76,91 -1,45 (-1,85%) Oro
2.350,80 -18,50 (-0,78%) Bitcoin EUR
63.145,45 -267,63 (-0,42%)
International Business Machines Corporation (IBM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00075000 | 2024-05-13 9:48AM EDT | 75.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00100000 | 2024-05-17 1:14PM EDT | 100.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240719C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719C00115000 | 2024-05-08 3:57PM EDT | 115.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719C00120000 | 2024-05-30 11:18AM EDT | 120.00 | 45.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 196.01% |
| IBM240719C00130000 | 2024-05-14 2:23PM EDT | 130.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240719C00135000 | 2024-05-17 12:41PM EDT | 135.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00140000 | 2024-05-30 10:23AM EDT | 140.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240719C00145000 | 2024-06-03 2:45PM EDT | 145.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM240719C00150000 | 2024-05-30 9:33AM EDT | 150.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719C00155000 | 2024-06-03 12:17PM EDT | 155.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240719C00160000 | 2024-06-03 12:13PM EDT | 160.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00165000 | 2024-06-03 3:52PM EDT | 165.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| IBM240719C00170000 | 2024-06-03 3:58PM EDT | 170.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| IBM240719C00175000 | 2024-06-03 3:59PM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| IBM240719C00180000 | 2024-06-03 3:59PM EDT | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 6.25% |
| IBM240719C00185000 | 2024-06-03 1:45PM EDT | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| IBM240719C00190000 | 2024-06-03 10:54AM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| IBM240719C00195000 | 2024-06-03 3:02PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| IBM240719C00200000 | 2024-06-03 3:53PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| IBM240719C00205000 | 2024-06-03 3:53PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| IBM240719C00210000 | 2024-06-03 3:53PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IBM240719C00215000 | 2024-06-03 10:38AM EDT | 215.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| IBM240719C00220000 | 2024-05-30 10:27AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240719C00225000 | 2024-06-03 11:45AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719C00230000 | 2024-05-31 10:25AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719C00235000 | 2024-05-28 12:09PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM240719C00240000 | 2024-05-21 1:44PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719C00245000 | 2024-06-03 3:02PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719C00250000 | 2024-05-28 11:37AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719C00260000 | 2024-04-24 10:19AM EDT | 260.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 138 | 50.59% |
| IBM240719C00270000 | 2024-05-14 1:07PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719C00280000 | 2024-05-21 10:37AM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719C00290000 | 2024-05-23 10:11AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 16 | 17 | 97.36% |
| IBM240719P00080000 | 2024-05-08 3:52PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 80.66% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 74.22% |
| IBM240719P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00100000 | 2024-05-17 10:08AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00105000 | 2024-06-03 9:47AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00110000 | 2024-05-28 11:09AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00115000 | 2024-05-31 9:58AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00120000 | 2024-05-31 3:50PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719P00125000 | 2024-05-17 10:08AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719P00130000 | 2024-05-30 2:29PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719P00135000 | 2024-05-31 9:59AM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719P00140000 | 2024-06-03 3:35PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IBM240719P00145000 | 2024-06-03 9:38AM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM240719P00150000 | 2024-06-03 3:13PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| IBM240719P00155000 | 2024-06-03 3:52PM EDT | 155.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| IBM240719P00160000 | 2024-06-03 3:50PM EDT | 160.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| IBM240719P00165000 | 2024-06-03 3:59PM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.20% |
| IBM240719P00170000 | 2024-06-03 3:54PM EDT | 170.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IBM240719P00175000 | 2024-06-03 2:43PM EDT | 175.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IBM240719P00180000 | 2024-06-03 12:29PM EDT | 180.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IBM240719P00185000 | 2024-06-03 3:45PM EDT | 185.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| IBM240719P00190000 | 2024-06-03 3:45PM EDT | 190.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 0.00% |
| IBM240719P00195000 | 2024-06-03 3:45PM EDT | 195.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| IBM240719P00200000 | 2024-05-30 2:50PM EDT | 200.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IBM240719P00205000 | 2024-05-10 3:00PM EDT | 205.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| IBM240719P00210000 | 2024-05-10 2:59PM EDT | 210.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719P00215000 | 2024-05-10 3:00PM EDT | 215.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719P00245000 | 2024-05-15 3:45PM EDT | 245.00 | 76.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.