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
56.488,32 +128,91 (+0,23%)
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:
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.54 | 0.50 | 0.53 | +0.04 | +8.00% | 1,829 | 2,713 | 18.07% |
| IBM240524C00170000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 1.08 | 0.96 | 1.14 | +0.03 | +2.86% | 113 | 531 | 18.03% |
| IBM240531C00170000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 1.45 | 1.10 | 1.50 | +0.15 | +11.54% | 450 | 2,464 | 17.08% |
| IBM240607C00170000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 1.90 | 1.84 | 2.00 | +0.11 | +6.15% | 35 | 130 | 17.64% |
| IBM240614C00170000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 2.69 | 2.23 | 2.68 | +0.30 | +12.55% | 36 | 37 | 19.20% |
| IBM240621C00170000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.77 | 2.67 | 2.77 | +0.29 | +11.69% | 421 | 3,159 | 17.91% |
| IBM240628C00170000 | 2024-05-09 3:12PM EDT | 2024-06-28 | 3.10 | 2.93 | 3.30 | 0.00 | - | 18 | 15 | 18.80% |
| IBM240719C00170000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 4.05 | 4.15 | 4.25 | +0.05 | +1.25% | 191 | 4,647 | 19.01% |
| IBM240920C00170000 | 2024-05-10 3:36PM EDT | 2024-09-20 | 7.80 | 7.75 | 7.95 | +0.25 | +3.31% | 43 | 1,188 | 23.02% |
| IBM241018C00170000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 8.80 | 8.55 | 9.00 | +0.20 | +2.33% | 11 | 158 | 23.29% |
| IBM250117C00170000 | 2024-05-10 2:36PM EDT | 2025-01-17 | 12.00 | 11.25 | 12.40 | +0.11 | +0.93% | 12 | 3,330 | 24.74% |
| IBM250321C00170000 | 2024-05-10 10:37AM EDT | 2025-03-21 | 13.90 | 13.65 | 14.05 | -0.10 | -0.71% | 8 | 86 | 24.79% |
| IBM250620C00170000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 16.80 | 15.40 | 16.40 | 0.00 | - | 4 | 208 | 25.17% |
| IBM260116C00170000 | 2024-05-08 9:50AM EDT | 2026-01-16 | 20.50 | 19.00 | 23.00 | 0.00 | - | 10 | 409 | 28.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00170000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 3.26 | 3.15 | 3.35 | -0.74 | -18.50% | 68 | 15,566 | 17.60% |
| IBM240524P00170000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 3.83 | 3.50 | 4.05 | -0.87 | -18.51% | 8 | 50 | 18.57% |
| IBM240531P00170000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 4.00 | 3.75 | 4.50 | -0.60 | -13.04% | 10 | 166 | 18.12% |
| IBM240607P00170000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 4.45 | 4.00 | 4.30 | -0.45 | -9.18% | 1 | 23 | 14.41% |
| IBM240614P00170000 | 2024-05-10 2:00PM EDT | 2024-06-14 | 4.63 | 4.30 | 4.60 | -0.55 | -10.62% | 2 | 8 | 14.42% |
| IBM240621P00170000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 4.65 | 4.60 | 4.75 | -0.60 | -11.43% | 79 | 4,559 | 13.85% |
| IBM240719P00170000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 5.61 | 5.40 | 5.55 | -0.39 | -6.50% | 47 | 1,158 | 13.56% |
| IBM240920P00170000 | 2024-05-10 2:51PM EDT | 2024-09-20 | 9.25 | 9.05 | 9.30 | -0.30 | -3.14% | 18 | 939 | 19.29% |
| IBM241018P00170000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 9.80 | 9.60 | 9.85 | -0.40 | -3.92% | 3 | 179 | 18.77% |
| IBM250117P00170000 | 2024-05-10 1:30PM EDT | 2025-01-17 | 12.65 | 12.15 | 12.50 | -0.20 | -1.56% | 15 | 4,389 | 19.79% |
| IBM250321P00170000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 14.27 | 13.65 | 14.05 | +0.05 | +0.35% | 15 | 158 | 20.20% |
| IBM250620P00170000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 16.35 | 14.80 | 15.90 | 0.00 | - | 17 | 317 | 20.43% |
| IBM260116P00170000 | 2024-05-10 10:55AM EDT | 2026-01-16 | 19.47 | 18.15 | 21.50 | -0.17 | -0.87% | 5 | 167 | 23.07% |
© 2024 Yahoo. Todos los derechos reservados.