Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.508,53 +307,32 (+0,55%)
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:
Precio de ejercicio:150.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00150000 | 2024-05-10 12:41PM EDT | 2024-05-17 | 16.63 | 16.05 | 17.90 | +0.43 | +2.65% | 2 | 7 | 63.92% |
| IBM240531C00150000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 16.00 | 17.05 | 18.15 | 0.00 | - | - | 0 | 40.19% |
| IBM240607C00150000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 20.00 | 17.30 | 18.40 | 0.00 | - | - | 0 | 37.38% |
| IBM240621C00150000 | 2024-05-10 3:04PM EDT | 2024-06-21 | 18.09 | 17.85 | 18.65 | +0.55 | +3.14% | 7 | 13 | 32.46% |
| IBM240719C00150000 | 2024-05-10 11:43AM EDT | 2024-07-19 | 18.89 | 18.75 | 21.05 | +0.29 | +1.56% | 4 | 71 | 37.17% |
| IBM240920C00150000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 22.19 | 20.70 | 21.45 | 0.00 | - | 3 | 1,475 | 28.26% |
| IBM241018C00150000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 22.92 | 21.60 | 22.60 | 0.00 | - | 6 | 46 | 28.97% |
| IBM250117C00150000 | 2024-05-09 1:02PM EDT | 2025-01-17 | 23.75 | 23.85 | 25.45 | 0.00 | - | 9 | 2,786 | 29.34% |
| IBM250321C00150000 | 2024-05-08 12:04PM EDT | 2025-03-21 | 26.50 | 23.80 | 26.80 | 0.00 | - | 21 | 31 | 28.78% |
| IBM250620C00150000 | 2024-05-08 9:40AM EDT | 2025-06-20 | 27.54 | 25.15 | 28.90 | 0.00 | - | 2 | 67 | 28.77% |
| IBM260116C00150000 | 2024-05-10 2:20PM EDT | 2026-01-16 | 30.68 | 29.00 | 32.25 | +2.43 | +8.60% | 1 | 228 | 27.72% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00150000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.08 | -72.73% | 112 | 322 | 37.89% |
| IBM240524P00150000 | 2024-05-08 11:08AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.09 | 0.00 | - | 20 | 42 | 28.61% |
| IBM240531P00150000 | 2024-05-10 10:16AM EDT | 2024-05-31 | 0.09 | 0.03 | 0.25 | -0.01 | -10.00% | 1 | 86 | 28.22% |
| IBM240607P00150000 | 2024-05-10 10:15AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.14 | -0.18 | -69.23% | 1 | 7 | 21.83% |
| IBM240614P00150000 | 2024-05-09 1:49PM EDT | 2024-06-14 | 0.22 | 0.06 | 0.38 | 0.00 | - | 1 | 9 | 24.00% |
| IBM240621P00150000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.25 | 0.13 | 0.27 | -0.03 | -10.71% | 59 | 2,997 | 20.29% |
| IBM240628P00150000 | 2024-05-09 3:37PM EDT | 2024-06-28 | 0.37 | 0.00 | 2.03 | 0.00 | - | 1 | 1 | 33.59% |
| IBM240719P00150000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 0.50 | 0.46 | 0.65 | -0.10 | -16.67% | 16 | 489 | 19.43% |
| IBM240920P00150000 | 2024-05-10 2:08PM EDT | 2024-09-20 | 2.45 | 1.98 | 2.61 | -0.20 | -7.55% | 6 | 2,546 | 22.56% |
| IBM241018P00150000 | 2024-05-10 3:19PM EDT | 2024-10-18 | 2.80 | 2.57 | 2.84 | -0.25 | -8.20% | 2 | 261 | 21.25% |
| IBM250117P00150000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 5.00 | 4.50 | 5.05 | -0.25 | -4.76% | 5 | 2,445 | 22.27% |
| IBM250321P00150000 | 2024-05-09 11:31AM EDT | 2025-03-21 | 6.60 | 6.20 | 6.40 | 0.00 | - | 20 | 136 | 22.61% |
| IBM250620P00150000 | 2024-05-10 2:46PM EDT | 2025-06-20 | 7.99 | 7.55 | 8.15 | -0.32 | -3.85% | 1 | 190 | 22.89% |
| IBM260116P00150000 | 2024-05-10 9:41AM EDT | 2026-01-16 | 11.05 | 10.50 | 13.50 | -0.65 | -5.56% | 9 | 376 | 25.67% |
© 2024 Yahoo. Todos los derechos reservados.