Mercados españoles abiertos en 6 hrs 6 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.777,28 -145,75 (-0,37%) Dólar/Euro
1,0918 +0,0012 (+0,11%) Petróleo Brent
78,15 -0,21 (-0,27%) Bitcoin EUR
63.265,55 +1.175,02 (+1,89%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607C00100000 | 2024-05-17 9:41AM EDT | 100.00 | 68.60 | 63.70 | 66.10 | 0.00 | - | 1 | 1 | 292.29% |
| IBM240607C00150000 | 2024-05-08 3:54PM EDT | 150.00 | 16.75 | 15.15 | 15.90 | -3.25 | -16.25% | 2 | 0 | 59.18% |
| IBM240607C00155000 | 2024-05-21 10:28AM EDT | 155.00 | 19.19 | 8.50 | 11.20 | 0.00 | - | 2 | 5 | 62.89% |
| IBM240607C00160000 | 2024-06-03 1:38PM EDT | 160.00 | 5.10 | 5.55 | 5.80 | -0.35 | -6.42% | 20 | 10 | 32.91% |
| IBM240607C00162500 | 2024-06-03 3:40PM EDT | 162.50 | 3.20 | 3.40 | 3.65 | -1.27 | -28.41% | 74 | 46 | 28.54% |
| IBM240607C00165000 | 2024-06-03 3:59PM EDT | 165.00 | 1.75 | 1.75 | 1.89 | -1.25 | -41.67% | 497 | 263 | 25.32% |
| IBM240607C00167500 | 2024-06-03 3:59PM EDT | 167.50 | 0.75 | 0.74 | 0.80 | -0.52 | -40.94% | 1,167 | 281 | 24.22% |
| IBM240607C00170000 | 2024-06-03 3:51PM EDT | 170.00 | 0.26 | 0.23 | 0.28 | -0.34 | -56.67% | 357 | 1,075 | 24.07% |
| IBM240607C00172500 | 2024-06-03 3:19PM EDT | 172.50 | 0.10 | 0.08 | 0.11 | -0.15 | -60.00% | 393 | 785 | 25.78% |
| IBM240607C00175000 | 2024-06-03 3:48PM EDT | 175.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 282 | 1,823 | 28.13% |
| IBM240607C00177500 | 2024-06-03 1:04PM EDT | 177.50 | 0.03 | 0.02 | 0.25 | -0.04 | -57.14% | 7 | 116 | 45.90% |
| IBM240607C00180000 | 2024-06-03 1:40PM EDT | 180.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 28 | 2,823 | 38.09% |
| IBM240607C00182500 | 2024-06-03 12:46PM EDT | 182.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 3 | 55 | 44.73% |
| IBM240607C00185000 | 2024-05-29 9:36AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 40 | 44.14% |
| IBM240607C00187500 | 2024-06-03 10:42AM EDT | 187.50 | 0.01 | 0.00 | 0.43 | -0.10 | -90.91% | 2 | 27 | 69.43% |
| IBM240607C00190000 | 2024-05-28 2:11PM EDT | 190.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 28 | 63.28% |
| IBM240607C00192500 | 2024-05-28 2:08PM EDT | 192.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 10 | 59.38% |
| IBM240607C00195000 | 2024-05-28 2:14PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 180 | 80 | 60.16% |
| IBM240607C00200000 | 2024-06-03 2:02PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 22 | 1 | 65.63% |
| IBM240607C00205000 | 2024-06-03 10:18AM EDT | 205.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 9 | 1 | 80.08% |
| IBM240607C00210000 | 2024-05-31 11:21AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 75.00% |
| IBM240607C00215000 | 2024-05-28 2:43PM EDT | 215.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 153.03% |
| IBM240607C00230000 | 2024-05-31 10:39AM EDT | 230.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 2 | 4 | 161.91% |
| IBM240607C00255000 | 2024-05-31 10:45AM EDT | 255.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | 2 | 2 | 247.95% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00125000 | 2024-05-31 10:29AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 43 | 87.50% |
| IBM240607P00130000 | 2024-06-03 12:29PM EDT | 130.00 | 0.01 | 0.00 | 0.28 | -0.19 | -95.00% | 1 | 4 | 113.48% |
| IBM240607P00135000 | 2024-06-03 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 54 | 13 | 70.31% |
| IBM240607P00140000 | 2024-05-28 12:11PM EDT | 140.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 81.25% |
| IBM240607P00145000 | 2024-06-03 9:55AM EDT | 145.00 | 0.04 | 0.00 | 0.16 | +0.02 | +100.00% | 2 | 416 | 61.72% |
| IBM240607P00150000 | 2024-05-29 9:54AM EDT | 150.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 12 | 54.20% |
| IBM240607P00152500 | 2024-06-03 12:46PM EDT | 152.50 | 0.06 | 0.02 | 0.16 | 0.00 | - | 1 | 2 | 46.58% |
| IBM240607P00155000 | 2024-06-03 3:19PM EDT | 155.00 | 0.07 | 0.03 | 0.11 | +0.01 | +16.67% | 65 | 105 | 36.04% |
| IBM240607P00157500 | 2024-06-03 12:57PM EDT | 157.50 | 0.19 | 0.08 | 0.14 | +0.04 | +26.67% | 47 | 32 | 30.18% |
| IBM240607P00160000 | 2024-06-03 3:47PM EDT | 160.00 | 0.27 | 0.21 | 0.27 | +0.11 | +68.75% | 255 | 225 | 26.51% |
| IBM240607P00162500 | 2024-06-03 3:55PM EDT | 162.50 | 0.59 | 0.54 | 0.61 | +0.18 | +43.90% | 213 | 113 | 23.93% |
| IBM240607P00165000 | 2024-06-03 3:47PM EDT | 165.00 | 1.53 | 1.17 | 1.46 | +0.65 | +73.86% | 363 | 440 | 23.15% |
| IBM240607P00167500 | 2024-06-03 11:31AM EDT | 167.50 | 3.45 | 2.76 | 2.93 | +1.31 | +61.21% | 42 | 242 | 22.71% |
| IBM240607P00170000 | 2024-06-03 2:28PM EDT | 170.00 | 5.10 | 4.60 | 5.25 | +0.10 | +2.00% | 17 | 305 | 29.98% |
| IBM240607P00172500 | 2024-06-03 3:17PM EDT | 172.50 | 7.55 | 6.80 | 7.90 | -0.55 | -6.79% | 4 | 245 | 42.63% |
| IBM240607P00175000 | 2024-06-03 1:20PM EDT | 175.00 | 10.70 | 9.15 | 10.55 | -0.21 | -1.92% | 1 | 6 | 55.08% |
| IBM240607P00177500 | 2024-05-28 11:18AM EDT | 177.50 | 6.70 | 11.00 | 13.00 | 0.00 | - | 5 | 0 | 62.40% |
| IBM240607P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 13.20 | 13.40 | 16.40 | 0.00 | - | 1 | 3 | 91.36% |
| IBM240607P00182500 | 2024-05-21 10:50AM EDT | 182.50 | 9.10 | 16.25 | 19.00 | 0.00 | - | - | 0 | 65.92% |
| IBM240607P00185000 | 2024-05-30 9:30AM EDT | 185.00 | 19.11 | 18.50 | 21.70 | 0.00 | - | 1 | 0 | 71.58% |
| IBM240607P00190000 | 2024-05-09 1:32PM EDT | 190.00 | 23.71 | 23.65 | 25.55 | 0.00 | - | 2 | 0 | 101.37% |
© 2024 Yahoo. Todos los derechos reservados.