Mercados españoles abiertos en 4 hrs 19 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.906,19 +289,09 (+0,75%) Dólar/Euro
1,0831 +0,0004 (+0,03%) Petróleo Brent
81,34 -0,56 (-0,68%) Bitcoin EUR
64.157,02 -551,48 (-0,85%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00115000 | 2024-05-17 9:32AM EDT | 115.00 | 54.97 | 59.25 | 60.90 | 0.00 | - | 1 | 1 | 50.82% |
| IBM241018C00120000 | 2024-05-07 2:51PM EDT | 120.00 | 48.80 | 54.30 | 56.00 | 0.00 | - | 10 | 0 | 47.25% |
| IBM241018C00130000 | 2024-05-20 1:06PM EDT | 130.00 | 41.66 | 44.60 | 46.20 | 0.00 | - | 1 | 10 | 40.27% |
| IBM241018C00135000 | 2024-05-09 10:02AM EDT | 135.00 | 34.38 | 39.80 | 41.65 | 0.00 | - | 2 | 14 | 38.39% |
| IBM241018C00140000 | 2024-05-21 9:49AM EDT | 140.00 | 35.00 | 35.05 | 36.70 | 0.00 | - | 2 | 3 | 34.63% |
| IBM241018C00145000 | 2024-05-21 11:46AM EDT | 145.00 | 31.90 | 30.45 | 32.20 | 0.00 | - | 2 | 25 | 32.56% |
| IBM241018C00150000 | 2024-05-22 12:08PM EDT | 150.00 | 27.60 | 26.20 | 27.85 | +0.35 | +1.28% | 5 | 46 | 30.69% |
| IBM241018C00155000 | 2024-05-21 1:41PM EDT | 155.00 | 22.85 | 22.70 | 23.60 | 0.00 | - | 3 | 57 | 28.74% |
| IBM241018C00160000 | 2024-05-21 9:56AM EDT | 160.00 | 19.34 | 18.35 | 20.00 | 0.00 | - | 1 | 579 | 28.08% |
| IBM241018C00165000 | 2024-05-21 9:37AM EDT | 165.00 | 13.32 | 14.75 | 16.10 | 0.00 | - | 1 | 208 | 26.03% |
| IBM241018C00170000 | 2024-05-22 12:34PM EDT | 170.00 | 12.47 | 12.15 | 12.45 | +0.32 | +2.63% | 26 | 185 | 23.99% |
| IBM241018C00175000 | 2024-05-22 11:54AM EDT | 175.00 | 9.53 | 9.45 | 9.65 | +0.08 | +0.85% | 35 | 903 | 23.17% |
| IBM241018C00180000 | 2024-05-22 3:57PM EDT | 180.00 | 7.15 | 7.15 | 7.35 | -0.05 | -0.69% | 73 | 1,116 | 22.63% |
| IBM241018C00185000 | 2024-05-22 12:51PM EDT | 185.00 | 5.65 | 5.30 | 5.50 | +0.30 | +5.61% | 39 | 711 | 22.27% |
| IBM241018C00190000 | 2024-05-22 3:33PM EDT | 190.00 | 3.89 | 3.85 | 4.10 | -0.16 | -3.95% | 32 | 547 | 22.16% |
| IBM241018C00195000 | 2024-05-22 3:32PM EDT | 195.00 | 2.77 | 2.79 | 2.98 | -0.38 | -12.06% | 4 | 562 | 22.00% |
| IBM241018C00200000 | 2024-05-22 1:37PM EDT | 200.00 | 2.13 | 1.98 | 2.36 | -0.01 | -0.47% | 41 | 10,384 | 22.67% |
| IBM241018C00205000 | 2024-05-21 11:41AM EDT | 205.00 | 1.45 | 1.43 | 1.54 | +0.02 | +1.40% | 4 | 474 | 21.95% |
| IBM241018C00210000 | 2024-05-21 1:52PM EDT | 210.00 | 1.11 | 1.03 | 1.12 | 0.00 | - | 8 | 478 | 22.13% |
| IBM241018C00215000 | 2024-05-22 9:40AM EDT | 215.00 | 0.72 | 0.74 | 0.80 | -0.05 | -6.49% | 1 | 531 | 22.23% |
| IBM241018C00220000 | 2024-05-22 12:44PM EDT | 220.00 | 0.57 | 0.53 | 0.77 | -0.01 | -1.72% | 21 | 292 | 23.82% |
| IBM241018C00225000 | 2024-05-22 3:49PM EDT | 225.00 | 0.43 | 0.32 | 0.64 | -0.04 | -8.51% | 2 | 98 | 24.56% |
| IBM241018C00230000 | 2024-05-22 11:20AM EDT | 230.00 | 0.32 | 0.14 | 0.51 | -0.10 | -23.81% | 27 | 321 | 25.05% |
| IBM241018C00235000 | 2024-05-22 3:53PM EDT | 235.00 | 0.28 | 0.19 | 0.28 | +0.03 | +12.00% | 2 | 685 | 23.95% |
| IBM241018C00240000 | 2024-05-22 3:43PM EDT | 240.00 | 0.20 | 0.07 | 0.66 | -0.06 | -23.08% | 4 | 113 | 29.37% |
| IBM241018C00245000 | 2024-05-21 1:51PM EDT | 245.00 | 0.23 | 0.06 | 0.63 | -0.01 | -4.17% | 2 | 118 | 30.55% |
| IBM241018C00250000 | 2024-05-22 1:01PM EDT | 250.00 | 0.18 | 0.03 | 0.36 | +0.01 | +5.88% | 2 | 49 | 29.03% |
| IBM241018C00255000 | 2024-05-22 11:34AM EDT | 255.00 | 0.08 | 0.02 | 0.08 | +0.04 | +100.00% | 7 | 20 | 24.61% |
| IBM241018C00260000 | 2024-05-21 1:53PM EDT | 260.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 2 | 41 | 32.92% |
| IBM241018C00265000 | 2024-05-03 12:17PM EDT | 265.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 55 | 35.91% |
| IBM241018C00270000 | 2024-04-30 2:14PM EDT | 270.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 16 | 11 | 37.16% |
| IBM241018C00275000 | 2024-04-30 2:11PM EDT | 275.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 16 | 25 | 38.27% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.62 | 0.00 | - | 2 | 1 | 39.45% |
| IBM241018C00290000 | 2024-05-02 2:53PM EDT | 290.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 1 | 3 | 41.63% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00085000 | 2024-05-10 10:53AM EDT | 85.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 54.30% |
| IBM241018P00090000 | 2024-05-20 3:02PM EDT | 90.00 | 0.12 | 0.01 | 0.60 | 0.00 | - | 2 | 1 | 50.49% |
| IBM241018P00095000 | 2024-05-20 1:53PM EDT | 95.00 | 0.17 | 0.02 | 0.61 | 0.00 | - | 2 | 24 | 52.49% |
| IBM241018P00100000 | 2024-05-22 11:15AM EDT | 100.00 | 0.13 | 0.03 | 0.63 | -0.05 | -27.78% | 2 | 13 | 48.88% |
| IBM241018P00105000 | 2024-05-22 3:43PM EDT | 105.00 | 0.19 | 0.04 | 0.66 | -0.04 | -17.39% | 2 | 83 | 45.51% |
| IBM241018P00110000 | 2024-05-22 3:14PM EDT | 110.00 | 0.19 | 0.07 | 0.66 | -0.03 | -13.64% | 2 | 33 | 41.87% |
| IBM241018P00115000 | 2024-05-22 3:20PM EDT | 115.00 | 0.19 | 0.00 | 0.72 | -0.01 | -5.00% | 2 | 284 | 39.06% |
| IBM241018P00120000 | 2024-05-22 3:18PM EDT | 120.00 | 0.26 | 0.11 | 0.68 | -0.12 | -31.58% | 2 | 67 | 35.24% |
| IBM241018P00125000 | 2024-05-22 3:17PM EDT | 125.00 | 0.35 | 0.14 | 0.80 | -0.10 | -22.22% | 2 | 61 | 33.11% |
| IBM241018P00130000 | 2024-05-22 3:16PM EDT | 130.00 | 0.43 | 0.18 | 0.90 | -0.20 | -31.75% | 2 | 123 | 30.65% |
| IBM241018P00135000 | 2024-05-22 3:43PM EDT | 135.00 | 0.59 | 0.25 | 0.97 | +0.04 | +7.27% | 2 | 118 | 27.92% |
| IBM241018P00140000 | 2024-05-22 11:10AM EDT | 140.00 | 0.72 | 0.71 | 0.81 | -0.04 | -5.26% | 1 | 361 | 23.63% |
| IBM241018P00145000 | 2024-05-21 3:50PM EDT | 145.00 | 1.17 | 1.05 | 1.16 | +0.08 | +7.34% | 1 | 152 | 22.62% |
| IBM241018P00150000 | 2024-05-22 3:30PM EDT | 150.00 | 1.63 | 1.57 | 1.70 | -0.45 | -21.63% | 1 | 406 | 21.85% |
| IBM241018P00155000 | 2024-05-21 2:06PM EDT | 155.00 | 2.25 | 2.32 | 2.79 | -0.15 | -6.25% | 1 | 586 | 22.24% |
| IBM241018P00160000 | 2024-05-22 9:55AM EDT | 160.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 26 | 1,020 | 21.02% |
| IBM241018P00165000 | 2024-05-21 2:54PM EDT | 165.00 | 4.95 | 4.70 | 4.85 | 0.00 | - | 12 | 799 | 19.71% |
| IBM241018P00170000 | 2024-05-22 1:32PM EDT | 170.00 | 6.35 | 6.60 | 6.75 | -0.45 | -6.62% | 132 | 228 | 19.35% |
| IBM241018P00175000 | 2024-05-22 3:29PM EDT | 175.00 | 9.01 | 8.80 | 9.00 | -0.19 | -2.07% | 139 | 218 | 18.76% |
| IBM241018P00180000 | 2024-05-22 11:31AM EDT | 180.00 | 11.55 | 11.55 | 11.80 | -0.25 | -2.12% | 2 | 1,073 | 18.36% |
| IBM241018P00185000 | 2024-05-10 12:46PM EDT | 185.00 | 20.20 | 14.15 | 15.95 | 0.00 | - | 3 | 287 | 20.19% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 190.00 | 15.10 | 18.25 | 19.60 | 0.00 | - | 10 | 293 | 19.99% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 29.46 | 22.25 | 23.70 | 0.00 | - | 3 | 331 | 20.20% |
| IBM241018P00200000 | 2024-05-13 1:38PM EDT | 200.00 | 32.99 | 26.10 | 28.00 | 0.00 | - | 3 | 135 | 20.29% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 205.00 | 38.10 | 30.55 | 32.70 | 0.00 | - | 1 | 0 | 21.35% |
| IBM241018P00210000 | 2024-05-13 3:02PM EDT | 210.00 | 41.70 | 35.15 | 37.65 | 0.00 | - | 180 | 0 | 23.24% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 215.00 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.