Mercados españoles abiertos en 8 hrs 55 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0883 -0,0024 (-0,22%) Petróleo Brent
77,22 -0,30 (-0,39%) Bitcoin EUR
64.878,33 +1.463,77 (+2,31%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00090000 | 2024-06-03 10:57AM EDT | 90.00 | 75.88 | 74.60 | 79.50 | 0.00 | - | 1 | 7 | 50.90% |
| IBM250620C00100000 | 2024-05-09 2:59PM EDT | 100.00 | 68.06 | 64.50 | 69.50 | 0.00 | - | 2 | 2 | 43.81% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 104.13% |
| IBM250620C00120000 | 2024-05-31 2:36PM EDT | 120.00 | 48.26 | 48.50 | 50.90 | 0.00 | - | 1 | 13 | 35.23% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 125.00 | 46.80 | 48.25 | 51.90 | 0.00 | - | 1 | 9 | 45.64% |
| IBM250620C00130000 | 2024-05-23 9:32AM EDT | 130.00 | 48.68 | 39.10 | 42.85 | 0.00 | - | 1 | 6 | 33.55% |
| IBM250620C00135000 | 2024-05-24 10:21AM EDT | 135.00 | 41.45 | 36.50 | 37.10 | 0.00 | - | 10 | 45 | 28.79% |
| IBM250620C00140000 | 2024-05-30 2:03PM EDT | 140.00 | 32.83 | 32.60 | 33.30 | 0.00 | - | 1 | 62 | 28.09% |
| IBM250620C00145000 | 2024-05-31 12:14PM EDT | 145.00 | 28.19 | 29.20 | 29.70 | 0.00 | - | 1 | 81 | 27.46% |
| IBM250620C00150000 | 2024-06-04 11:18AM EDT | 150.00 | 25.95 | 25.85 | 26.35 | +0.50 | +1.96% | 2 | 171 | 26.95% |
| IBM250620C00155000 | 2024-06-03 11:48AM EDT | 155.00 | 22.07 | 22.75 | 23.20 | 0.00 | - | 1 | 64 | 26.44% |
| IBM250620C00160000 | 2024-05-29 11:40AM EDT | 160.00 | 20.16 | 19.90 | 20.30 | -1.49 | -6.88% | 2 | 103 | 26.00% |
| IBM250620C00165000 | 2024-06-03 1:50PM EDT | 165.00 | 17.40 | 17.20 | 19.00 | +0.60 | +3.57% | 2 | 255 | 27.62% |
| IBM250620C00170000 | 2024-06-04 11:17AM EDT | 170.00 | 14.90 | 14.80 | 15.20 | +0.60 | +4.20% | 1 | 247 | 25.18% |
| IBM250620C00175000 | 2024-06-03 12:51PM EDT | 175.00 | 11.78 | 11.80 | 13.05 | 0.00 | - | 9 | 111 | 24.88% |
| IBM250620C00180000 | 2024-06-04 3:54PM EDT | 180.00 | 10.95 | 10.80 | 11.15 | +0.46 | +4.39% | 16 | 325 | 24.63% |
| IBM250620C00185000 | 2024-06-04 10:31AM EDT | 185.00 | 9.35 | 9.20 | 9.45 | -2.50 | -21.10% | 15 | 256 | 24.37% |
| IBM250620C00190000 | 2024-06-03 11:47AM EDT | 190.00 | 7.80 | 7.75 | 8.00 | +0.15 | +1.96% | 25 | 381 | 24.19% |
| IBM250620C00195000 | 2024-06-04 2:14PM EDT | 195.00 | 6.75 | 6.55 | 6.75 | -1.70 | -20.12% | 109 | 1,008 | 24.05% |
| IBM250620C00200000 | 2024-06-04 3:34PM EDT | 200.00 | 5.55 | 5.50 | 5.70 | +0.40 | +7.77% | 23 | 11,387 | 23.99% |
| IBM250620C00210000 | 2024-06-04 11:56AM EDT | 210.00 | 3.94 | 3.85 | 4.05 | +0.09 | +2.34% | 8 | 477 | 23.93% |
| IBM250620C00220000 | 2024-05-30 10:33AM EDT | 220.00 | 2.60 | 2.68 | 2.89 | 0.00 | - | 6 | 1,716 | 24.00% |
| IBM250620C00230000 | 2024-06-04 3:48PM EDT | 230.00 | 2.00 | 1.95 | 2.00 | -0.15 | -6.98% | 36 | 303 | 23.92% |
| IBM250620C00240000 | 2024-05-31 3:56PM EDT | 240.00 | 1.35 | 1.37 | 1.51 | 0.00 | - | 10 | 394 | 24.38% |
| IBM250620C00250000 | 2024-05-29 1:49PM EDT | 250.00 | 1.06 | 0.94 | 1.23 | 0.00 | - | 794 | 964 | 25.18% |
| IBM250620C00260000 | 2024-05-29 11:09AM EDT | 260.00 | 1.01 | 0.68 | 0.94 | 0.00 | - | 4 | 416 | 25.56% |
| IBM250620C00270000 | 2024-05-29 3:11PM EDT | 270.00 | 0.50 | 0.05 | 2.75 | 0.00 | - | 1,352 | 1,827 | 34.28% |
| IBM250620C00280000 | 2024-05-29 3:30PM EDT | 280.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 50 | 176 | 29.08% |
| IBM250620C00290000 | 2024-06-03 1:41PM EDT | 290.00 | 0.37 | 0.43 | 0.51 | 0.00 | - | 19 | 1,722 | 27.27% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00080000 | 2024-05-03 12:55PM EDT | 80.00 | 0.53 | 0.00 | 1.60 | 0.00 | - | 2 | 45 | 47.46% |
| IBM250620P00085000 | 2024-05-30 9:57AM EDT | 85.00 | 0.49 | 0.00 | 2.51 | 0.00 | - | 15 | 32 | 49.21% |
| IBM250620P00095000 | 2024-05-30 1:15PM EDT | 95.00 | 0.90 | 0.00 | 2.79 | 0.00 | - | 6 | 54 | 43.60% |
| IBM250620P00100000 | 2024-05-30 9:57AM EDT | 100.00 | 0.91 | 0.20 | 1.75 | 0.00 | - | 15 | 19 | 35.65% |
| IBM250620P00105000 | 2024-05-23 10:31AM EDT | 105.00 | 0.90 | 1.12 | 1.35 | 0.00 | - | 2 | 604 | 30.80% |
| IBM250620P00110000 | 2024-05-30 2:24PM EDT | 110.00 | 1.54 | 1.43 | 1.61 | 0.00 | - | 40 | 66 | 29.47% |
| IBM250620P00115000 | 2024-05-28 1:10PM EDT | 115.00 | 1.55 | 1.81 | 2.01 | 0.00 | - | 2 | 21 | 28.54% |
| IBM250620P00120000 | 2024-05-29 2:41PM EDT | 120.00 | 2.01 | 2.31 | 2.52 | 0.00 | - | 5 | 36 | 27.74% |
| IBM250620P00125000 | 2024-05-23 9:39AM EDT | 125.00 | 2.07 | 2.88 | 3.15 | 0.00 | - | 4 | 82 | 27.00% |
| IBM250620P00130000 | 2024-06-03 10:43AM EDT | 130.00 | 3.25 | 3.55 | 3.85 | 0.00 | - | 10 | 74 | 26.14% |
| IBM250620P00135000 | 2024-06-03 12:22PM EDT | 135.00 | 5.00 | 4.05 | 4.75 | 0.00 | - | 2 | 350 | 25.47% |
| IBM250620P00140000 | 2024-05-29 10:05AM EDT | 140.00 | 5.10 | 5.05 | 6.35 | 0.00 | - | 2 | 289 | 25.89% |
| IBM250620P00145000 | 2024-06-03 10:44AM EDT | 145.00 | 6.95 | 6.75 | 7.25 | +0.30 | +4.51% | 1 | 295 | 24.52% |
| IBM250620P00150000 | 2024-06-04 10:33AM EDT | 150.00 | 8.50 | 8.20 | 8.55 | +0.19 | +2.29% | 4 | 314 | 23.62% |
| IBM250620P00155000 | 2024-06-04 10:33AM EDT | 155.00 | 10.20 | 9.45 | 11.15 | +2.30 | +29.11% | 14 | 143 | 24.49% |
| IBM250620P00160000 | 2024-06-03 10:58AM EDT | 160.00 | 12.40 | 11.85 | 12.60 | 0.00 | - | 3 | 1,886 | 23.13% |
| IBM250620P00165000 | 2024-05-20 1:11PM EDT | 165.00 | 12.15 | 13.75 | 15.50 | 0.00 | - | 4 | 767 | 23.63% |
| IBM250620P00170000 | 2024-05-30 11:40AM EDT | 170.00 | 17.66 | 16.25 | 17.40 | 0.00 | - | 1 | 368 | 22.27% |
| IBM250620P00175000 | 2024-05-29 2:21PM EDT | 175.00 | 18.15 | 18.95 | 20.30 | 0.00 | - | 16 | 182 | 22.02% |
| IBM250620P00180000 | 2024-05-29 3:59PM EDT | 180.00 | 21.25 | 21.40 | 23.30 | 0.00 | - | 28 | 171 | 21.56% |
| IBM250620P00185000 | 2024-05-30 9:44AM EDT | 185.00 | 25.10 | 25.35 | 26.00 | 0.00 | - | 1 | 97 | 20.22% |
| IBM250620P00190000 | 2024-05-30 11:40AM EDT | 190.00 | 30.39 | 28.85 | 30.80 | 0.00 | - | 1 | 88 | 21.94% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 25.20 | 28.75 | 31.25 | 0.00 | - | 1 | 347 | 15.05% |
| IBM250620P00200000 | 2024-05-20 12:28PM EDT | 200.00 | 32.94 | 36.60 | 37.45 | 0.00 | - | 1 | 88 | 19.28% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 35.20 | 39.55 | 42.50 | 0.00 | - | 10 | 24 | 0.00% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 220.00 | 42.12 | 49.10 | 53.15 | 0.00 | - | 6 | 0 | 0.00% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 230.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250620P00240000 | 2024-04-16 12:23PM EDT | 240.00 | 58.69 | 69.20 | 73.50 | 0.00 | - | - | 0 | 0.00% |
| IBM250620P00280000 | 2024-03-21 10:13AM EDT | 280.00 | 86.86 | 97.00 | 102.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.