Mercados españoles cerrados en 4 hrs 25 min
IBEX 35
11.238,90 -158,30 (-1,39%) Euro Stoxx 50
4.947,48 -56,06 (-1,12%) Dólar/Euro
1,0866 -0,0040 (-0,37%) Petróleo Brent
77,15 -1,21 (-1,54%) Oro
2.349,50 -19,80 (-0,84%) Bitcoin EUR
63.433,56 +59,63 (+0,09%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 221.36% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 206.32% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 193.30% |
| IBM250117C00085000 | 2024-05-09 12:36PM EDT | 85.00 | 82.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IBM250117C00090000 | 2024-05-09 12:36PM EDT | 90.00 | 77.73 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| IBM250117C00095000 | 2024-05-08 3:57PM EDT | 95.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| IBM250117C00100000 | 2024-05-23 12:41PM EDT | 100.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| IBM250117C00105000 | 2024-06-03 10:56AM EDT | 105.00 | 61.06 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| IBM250117C00110000 | 2024-05-10 12:26PM EDT | 110.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 0.00% |
| IBM250117C00115000 | 2024-05-09 10:23AM EDT | 115.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| IBM250117C00120000 | 2024-05-21 10:11AM EDT | 120.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.00% |
| IBM250117C00125000 | 2024-05-30 11:32AM EDT | 125.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 944 | 0.00% |
| IBM250117C00130000 | 2024-05-29 9:57AM EDT | 130.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 15 | 807 | 0.00% |
| IBM250117C00135000 | 2024-05-31 11:44AM EDT | 135.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,177 | 0.00% |
| IBM250117C00140000 | 2024-06-03 9:35AM EDT | 140.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 0.00% |
| IBM250117C00145000 | 2024-06-03 9:36AM EDT | 145.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,781 | 0.00% |
| IBM250117C00150000 | 2024-06-03 11:48AM EDT | 150.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2,766 | 0.00% |
| IBM250117C00155000 | 2024-06-03 12:36PM EDT | 155.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,269 | 0.00% |
| IBM250117C00160000 | 2024-06-03 3:42PM EDT | 160.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 10 | 1,771 | 0.00% |
| IBM250117C00165000 | 2024-06-03 1:10PM EDT | 165.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 67 | 1,646 | 0.00% |
| IBM250117C00170000 | 2024-06-03 3:59PM EDT | 170.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 85 | 3,439 | 0.78% |
| IBM250117C00175000 | 2024-06-03 3:22PM EDT | 175.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 19 | 1,708 | 1.56% |
| IBM250117C00180000 | 2024-06-03 3:25PM EDT | 180.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 95 | 2,732 | 3.13% |
| IBM250117C00185000 | 2024-06-03 12:48PM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,369 | 3.13% |
| IBM250117C00190000 | 2024-06-03 2:56PM EDT | 190.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 40 | 1,247 | 3.13% |
| IBM250117C00195000 | 2024-06-03 10:35AM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,804 | 6.25% |
| IBM250117C00200000 | 2024-06-03 2:45PM EDT | 200.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 66 | 2,617 | 6.25% |
| IBM250117C00205000 | 2024-06-03 1:52PM EDT | 205.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 6.25% |
| IBM250117C00210000 | 2024-06-03 10:58AM EDT | 210.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,369 | 6.25% |
| IBM250117C00215000 | 2024-06-03 11:38AM EDT | 215.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 864 | 6.25% |
| IBM250117C00220000 | 2024-06-03 3:00PM EDT | 220.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 15 | 5,495 | 6.25% |
| IBM250117C00225000 | 2024-06-03 2:57PM EDT | 225.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,723 | 6.25% |
| IBM250117C00230000 | 2024-05-30 10:21AM EDT | 230.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 6.25% |
| IBM250117C00235000 | 2024-06-03 1:32PM EDT | 235.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 12.50% |
| IBM250117C00240000 | 2024-06-03 1:32PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 742 | 12.50% |
| IBM250117C00245000 | 2024-06-03 1:23PM EDT | 245.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 12.50% |
| IBM250117C00250000 | 2024-06-03 2:56PM EDT | 250.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 740 | 12.50% |
| IBM250117C00260000 | 2024-06-03 1:18PM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| IBM250117C00270000 | 2024-06-03 1:15PM EDT | 270.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 12.50% |
| IBM250117C00280000 | 2024-06-03 1:14PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| IBM250117C00290000 | 2024-05-31 1:44PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 460 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-06-03 1:36PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 25.00% |
| IBM250117P00065000 | 2024-06-03 1:43PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 25.00% |
| IBM250117P00070000 | 2024-06-03 1:43PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| IBM250117P00075000 | 2024-06-03 1:43PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 25.00% |
| IBM250117P00080000 | 2024-06-03 1:43PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 25.00% |
| IBM250117P00085000 | 2024-06-03 1:44PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 12.50% |
| IBM250117P00090000 | 2024-06-03 1:44PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 12.50% |
| IBM250117P00095000 | 2024-06-03 1:45PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 781 | 12.50% |
| IBM250117P00100000 | 2024-06-03 1:46PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 977 | 12.50% |
| IBM250117P00105000 | 2024-05-29 9:57AM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,046 | 12.50% |
| IBM250117P00110000 | 2024-05-30 2:08PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 3,173 | 12.50% |
| IBM250117P00115000 | 2024-05-29 2:15PM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2,227 | 12.50% |
| IBM250117P00120000 | 2024-06-03 2:54PM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2,234 | 6.25% |
| IBM250117P00125000 | 2024-05-31 1:07PM EDT | 125.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,791 | 6.25% |
| IBM250117P00130000 | 2024-06-03 2:42PM EDT | 130.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 1,418 | 6.25% |
| IBM250117P00135000 | 2024-06-03 3:57PM EDT | 135.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 1,501 | 6.25% |
| IBM250117P00140000 | 2024-06-03 12:45PM EDT | 140.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 18 | 1,400 | 6.25% |
| IBM250117P00145000 | 2024-06-03 1:13PM EDT | 145.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 16 | 1,986 | 3.13% |
| IBM250117P00150000 | 2024-06-03 3:42PM EDT | 150.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 40 | 1,976 | 3.13% |
| IBM250117P00155000 | 2024-06-03 3:42PM EDT | 155.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 9 | 840 | 1.56% |
| IBM250117P00160000 | 2024-06-03 3:50PM EDT | 160.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,272 | 0.78% |
| IBM250117P00165000 | 2024-06-03 3:56PM EDT | 165.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 26 | 1,576 | 0.10% |
| IBM250117P00170000 | 2024-06-03 3:51PM EDT | 170.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 163 | 4,738 | 0.00% |
| IBM250117P00175000 | 2024-06-03 1:12PM EDT | 175.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 8 | 5,000 | 0.00% |
| IBM250117P00180000 | 2024-05-30 10:48AM EDT | 180.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 0.00% |
| IBM250117P00185000 | 2024-05-31 9:32AM EDT | 185.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 868 | 0.00% |
| IBM250117P00190000 | 2024-05-31 9:30AM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| IBM250117P00195000 | 2024-05-24 1:02PM EDT | 195.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| IBM250117P00200000 | 2024-05-28 1:42PM EDT | 200.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 31 | 347 | 0.00% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 205.00 | 43.32 | 37.40 | 40.05 | 0.00 | - | 1 | 71 | 15.38% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 210.00 | 45.98 | 41.35 | 44.05 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 44.60 | 47.55 | 0.00 | - | 6 | 1 | 0.00% |
| IBM250117P00220000 | 2024-05-30 12:25PM EDT | 220.00 | 54.44 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| IBM250117P00225000 | 2024-05-23 1:26PM EDT | 225.00 | 53.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.