Mercados españoles cerrados
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0905 +0,0051 (+0,47%) Petróleo Brent
78,10 -3,01 (-3,71%) Bitcoin EUR
63.383,59 +1.166,35 (+1,87%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00100000 | 2024-05-08 3:57PM EDT | 100.00 | 69.85 | 65.70 | 66.95 | 0.00 | - | 2 | 2 | 58.62% |
| IBM240920C00110000 | 2023-12-12 1:15PM EDT | 110.00 | 56.77 | 55.50 | 57.40 | 0.00 | - | 1 | 1 | 50.49% |
| IBM240920C00120000 | 2024-05-01 2:33PM EDT | 120.00 | 45.30 | 46.00 | 50.25 | 0.00 | - | 1 | 6 | 53.31% |
| IBM240920C00125000 | 2024-05-30 11:32AM EDT | 125.00 | 40.93 | 41.05 | 42.50 | 0.00 | - | 1 | 8 | 44.61% |
| IBM240920C00130000 | 2024-05-23 12:51PM EDT | 130.00 | 44.11 | 36.25 | 37.45 | 0.00 | - | 2 | 19 | 39.65% |
| IBM240920C00135000 | 2024-05-08 11:06AM EDT | 135.00 | 35.35 | 31.90 | 32.95 | 0.00 | - | 100 | 104 | 37.65% |
| IBM240920C00140000 | 2024-05-13 1:37PM EDT | 140.00 | 29.68 | 27.10 | 28.25 | 0.00 | - | 14 | 47 | 34.30% |
| IBM240920C00145000 | 2024-05-30 12:14PM EDT | 145.00 | 23.00 | 22.55 | 24.00 | 0.00 | - | 4 | 99 | 32.50% |
| IBM240920C00150000 | 2024-06-03 12:19PM EDT | 150.00 | 18.15 | 18.70 | 20.05 | -4.09 | -18.39% | 6 | 1,475 | 31.11% |
| IBM240920C00155000 | 2024-05-31 3:54PM EDT | 155.00 | 16.25 | 15.00 | 15.50 | +0.18 | +1.12% | 1 | 690 | 27.08% |
| IBM240920C00160000 | 2024-06-03 12:07PM EDT | 160.00 | 11.20 | 11.50 | 12.20 | -0.05 | -0.44% | 15 | 433 | 26.19% |
| IBM240920C00165000 | 2024-06-03 12:22PM EDT | 165.00 | 8.20 | 8.80 | 9.05 | -0.48 | -5.53% | 51 | 481 | 24.65% |
| IBM240920C00170000 | 2024-06-03 3:07PM EDT | 170.00 | 6.45 | 6.50 | 6.60 | -0.31 | -4.59% | 33 | 1,173 | 23.87% |
| IBM240920C00175000 | 2024-06-03 3:05PM EDT | 175.00 | 4.58 | 4.55 | 4.75 | -0.12 | -2.55% | 79 | 1,798 | 23.54% |
| IBM240920C00180000 | 2024-06-03 12:59PM EDT | 180.00 | 2.95 | 3.15 | 3.35 | -0.70 | -19.18% | 128 | 1,405 | 23.37% |
| IBM240920C00185000 | 2024-06-03 3:55PM EDT | 185.00 | 2.16 | 2.11 | 2.29 | -0.49 | -18.49% | 13 | 2,402 | 23.17% |
| IBM240920C00190000 | 2024-06-03 3:47PM EDT | 190.00 | 1.49 | 1.32 | 1.71 | -0.04 | -2.61% | 14 | 2,215 | 23.87% |
| IBM240920C00195000 | 2024-06-03 1:48PM EDT | 195.00 | 1.00 | 1.01 | 1.64 | -0.15 | -13.04% | 6 | 1,496 | 26.38% |
| IBM240920C00200000 | 2024-06-03 12:36PM EDT | 200.00 | 0.65 | 0.69 | 0.84 | -0.14 | -17.72% | 2 | 1,699 | 24.35% |
| IBM240920C00205000 | 2024-06-03 12:08PM EDT | 205.00 | 0.48 | 0.46 | 0.54 | -0.07 | -12.73% | 8 | 1,235 | 24.20% |
| IBM240920C00210000 | 2024-06-03 1:50PM EDT | 210.00 | 0.39 | 0.33 | 0.41 | -0.02 | -4.88% | 2 | 1,142 | 24.90% |
| IBM240920C00215000 | 2024-06-03 3:03PM EDT | 215.00 | 0.61 | 0.25 | 0.61 | +0.30 | +96.77% | 3 | 855 | 28.96% |
| IBM240920C00220000 | 2024-06-03 9:51AM EDT | 220.00 | 0.24 | 0.10 | 0.56 | +0.02 | +9.09% | 2 | 3,079 | 30.38% |
| IBM240920C00225000 | 2024-06-03 1:37PM EDT | 225.00 | 0.21 | 0.07 | 0.22 | 0.00 | - | 2 | 1,855 | 27.49% |
| IBM240920C00230000 | 2024-06-03 1:49PM EDT | 230.00 | 0.19 | 0.06 | 0.19 | +0.03 | +18.75% | 2 | 1,325 | 28.47% |
| IBM240920C00235000 | 2024-06-03 1:35PM EDT | 235.00 | 0.17 | 0.04 | 0.17 | -0.05 | -22.73% | 2 | 658 | 29.54% |
| IBM240920C00240000 | 2024-06-03 1:51PM EDT | 240.00 | 0.13 | 0.03 | 0.14 | -0.08 | -38.10% | 2 | 142 | 30.23% |
| IBM240920C00245000 | 2024-06-03 1:52PM EDT | 245.00 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 2 | 114 | 30.27% |
| IBM240920C00250000 | 2024-06-03 1:51PM EDT | 250.00 | 0.06 | 0.00 | 0.28 | +0.01 | +20.00% | 2 | 124 | 36.33% |
| IBM240920C00260000 | 2024-05-28 9:32AM EDT | 260.00 | 0.16 | 0.01 | 0.35 | 0.00 | - | 1 | 157 | 40.48% |
| IBM240920C00270000 | 2024-05-01 10:29AM EDT | 270.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 2 | 296 | 43.56% |
| IBM240920C00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 50 | 40.82% |
| IBM240920C00290000 | 2024-05-23 10:10AM EDT | 290.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 5 | 63 | 48.05% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00075000 | 2024-05-16 3:10PM EDT | 75.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 1 | 5 | 64.06% |
| IBM240920P00080000 | 2024-05-29 3:50PM EDT | 80.00 | 0.08 | 0.01 | 0.27 | 0.00 | - | 1 | 112 | 57.91% |
| IBM240920P00085000 | 2024-05-31 10:11AM EDT | 85.00 | 0.08 | 0.04 | 0.34 | 0.00 | - | 2 | 11 | 55.76% |
| IBM240920P00090000 | 2024-05-29 12:49PM EDT | 90.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 10 | 36 | 46.58% |
| IBM240920P00095000 | 2024-05-31 3:56PM EDT | 95.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 95 | 50.64% |
| IBM240920P00100000 | 2024-05-31 10:06AM EDT | 100.00 | 0.14 | 0.06 | 0.33 | 0.00 | - | 2 | 24 | 47.22% |
| IBM240920P00105000 | 2024-05-29 2:56PM EDT | 105.00 | 0.18 | 0.07 | 0.38 | 0.00 | - | 3 | 95 | 44.19% |
| IBM240920P00110000 | 2024-06-03 1:50PM EDT | 110.00 | 0.18 | 0.08 | 0.22 | +0.01 | +5.88% | 2 | 178 | 36.77% |
| IBM240920P00115000 | 2024-06-03 1:26PM EDT | 115.00 | 0.23 | 0.10 | 0.27 | -0.03 | -11.54% | 2 | 200 | 34.38% |
| IBM240920P00120000 | 2024-06-03 1:23PM EDT | 120.00 | 0.34 | 0.14 | 0.35 | -0.05 | -12.82% | 2 | 145 | 32.30% |
| IBM240920P00125000 | 2024-05-31 1:02PM EDT | 125.00 | 0.45 | 0.34 | 0.72 | 0.00 | - | 2 | 206 | 33.30% |
| IBM240920P00130000 | 2024-06-03 1:03PM EDT | 130.00 | 0.61 | 0.37 | 0.58 | +0.32 | +110.34% | 2 | 1,483 | 28.10% |
| IBM240920P00135000 | 2024-06-03 12:08PM EDT | 135.00 | 0.84 | 0.56 | 0.82 | +0.24 | +40.00% | 8 | 1,807 | 26.58% |
| IBM240920P00140000 | 2024-05-31 3:46PM EDT | 140.00 | 1.15 | 1.15 | 1.21 | 0.00 | - | 4 | 413 | 25.39% |
| IBM240920P00145000 | 2024-05-31 10:25AM EDT | 145.00 | 1.90 | 1.33 | 1.83 | 0.00 | - | 2 | 368 | 24.54% |
| IBM240920P00150000 | 2024-06-03 3:42PM EDT | 150.00 | 2.73 | 2.21 | 2.69 | -0.23 | -7.77% | 13 | 2,531 | 23.65% |
| IBM240920P00155000 | 2024-06-03 3:57PM EDT | 155.00 | 3.95 | 3.50 | 3.95 | -0.41 | -9.40% | 18 | 805 | 23.04% |
| IBM240920P00160000 | 2024-06-03 1:03PM EDT | 160.00 | 6.09 | 5.45 | 5.65 | +0.51 | +9.14% | 6 | 2,154 | 22.52% |
| IBM240920P00165000 | 2024-06-03 11:28AM EDT | 165.00 | 8.25 | 7.60 | 7.80 | +0.16 | +1.98% | 7 | 1,310 | 21.97% |
| IBM240920P00170000 | 2024-05-31 1:44PM EDT | 170.00 | 10.75 | 10.25 | 10.50 | 0.00 | - | 4 | 942 | 21.59% |
| IBM240920P00175000 | 2024-06-03 10:50AM EDT | 175.00 | 14.15 | 12.35 | 14.25 | +1.64 | +13.11% | 5 | 1,423 | 22.91% |
| IBM240920P00180000 | 2024-05-31 11:31AM EDT | 180.00 | 18.00 | 16.40 | 17.50 | 0.00 | - | 23 | 1,286 | 21.46% |
| IBM240920P00185000 | 2024-06-03 1:24PM EDT | 185.00 | 22.00 | 20.45 | 21.55 | +2.90 | +15.18% | 14 | 821 | 21.35% |
| IBM240920P00190000 | 2024-05-23 12:11PM EDT | 190.00 | 19.25 | 25.00 | 26.20 | 0.00 | - | 1 | 1,369 | 22.83% |
| IBM240920P00195000 | 2024-06-03 3:11PM EDT | 195.00 | 30.51 | 29.10 | 30.65 | +2.76 | +9.95% | 8 | 431 | 22.55% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 200.00 | 35.59 | 31.25 | 34.25 | 0.00 | - | 4 | 29 | 0.00% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 40.00 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 210.00 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 215.00 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM240920P00220000 | 2024-05-09 3:51PM EDT | 220.00 | 53.71 | 53.95 | 55.85 | 0.00 | - | 4 | 0 | 35.27% |
| IBM240920P00225000 | 2024-05-09 3:51PM EDT | 225.00 | 58.73 | 59.20 | 60.80 | 0.00 | - | 4 | 0 | 36.93% |
| IBM240920P00230000 | 2024-05-09 3:51PM EDT | 230.00 | 63.71 | 62.70 | 65.80 | 0.00 | - | 2 | 0 | 38.87% |
| IBM240920P00235000 | 2024-05-09 3:51PM EDT | 235.00 | 68.73 | 69.05 | 70.80 | 0.00 | - | 2 | 0 | 40.75% |
© 2024 Yahoo. Todos los derechos reservados.