Mercados españoles abiertos en 8 hrs 1 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
83,39 +0,43 (+0,52%) Bitcoin EUR
59.321,23 +214,16 (+0,36%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 45.10 | 46.50 | 0.00 | - | 1 | 1 | 112.50% |
| IBM240510C00150000 | 2024-04-30 11:16AM EDT | 150.00 | 15.80 | 14.70 | 16.70 | +15.80 | - | - | 7 | 70.85% |
| IBM240510C00152500 | 2024-04-30 11:41AM EDT | 152.50 | 13.10 | 12.20 | 14.30 | +13.10 | - | - | 9 | 64.60% |
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 155.00 | 10.60 | 9.75 | 11.35 | +10.60 | - | 3 | 3 | 46.73% |
| IBM240510C00157500 | 2024-05-03 11:17AM EDT | 157.50 | 8.47 | 8.05 | 8.65 | +1.82 | +27.37% | 30 | 30 | 34.38% |
| IBM240510C00160000 | 2024-05-03 3:31PM EDT | 160.00 | 6.20 | 4.95 | 6.75 | +1.60 | +34.78% | 10 | 16 | 37.11% |
| IBM240510C00162500 | 2024-05-03 2:40PM EDT | 162.50 | 3.75 | 2.97 | 4.35 | +1.04 | +38.38% | 55 | 117 | 28.74% |
| IBM240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 1.72 | 1.64 | 1.76 | +0.28 | +19.44% | 612 | 549 | 16.26% |
| IBM240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.63 | 0.58 | 0.86 | +0.02 | +3.28% | 1,293 | 944 | 18.75% |
| IBM240510C00170000 | 2024-05-03 3:57PM EDT | 170.00 | 0.22 | 0.15 | 0.22 | +0.01 | +4.76% | 456 | 1,530 | 17.09% |
| IBM240510C00172500 | 2024-05-03 3:56PM EDT | 172.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 1,638 | 1,140 | 18.26% |
| IBM240510C00175000 | 2024-05-03 3:41PM EDT | 175.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 37 | 228 | 21.29% |
| IBM240510C00177500 | 2024-05-03 2:16PM EDT | 177.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 17 | 51 | 25.98% |
| IBM240510C00180000 | 2024-05-03 2:48PM EDT | 180.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 13 | 113 | 29.10% |
| IBM240510C00182500 | 2024-05-03 9:30AM EDT | 182.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 194 | 37.50% |
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 17 | 306 | 37.11% |
| IBM240510C00187500 | 2024-05-03 1:53PM EDT | 187.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 31 | 41.02% |
| IBM240510C00190000 | 2024-05-03 1:47PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 3 | 166 | 42.97% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 57.23% |
| IBM240510C00195000 | 2024-05-03 9:34AM EDT | 195.00 | 0.06 | 0.00 | 0.03 | -0.01 | -14.29% | 2 | 246 | 52.34% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 65.43% |
| IBM240510C00200000 | 2024-05-03 12:05PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 707 | 50.00% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 18 | 75.20% |
| IBM240510C00205000 | 2024-05-03 11:17AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 2 | 791 | 54.69% |
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 210.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 122 | 86.33% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 11 | 95 | 91.21% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 431 | 98.05% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 104.69% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 6 | 26 | 113.67% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 1 | 123.05% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 2 | 132.03% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 159.38% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 26 | 62.50% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 57.03% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 300 | 51.37% |
| IBM240510P00147000 | 2024-05-03 10:35AM EDT | 147.00 | 0.02 | 0.01 | 0.09 | +0.02 | - | 15 | 0 | 47.66% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 150.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 23 | 115 | 44.73% |
| IBM240510P00152500 | 2024-05-03 9:30AM EDT | 152.50 | 0.05 | 0.01 | 0.23 | +0.05 | - | 2 | 8 | 42.09% |
| IBM240510P00155000 | 2024-05-03 3:04PM EDT | 155.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 109 | 598 | 27.25% |
| IBM240510P00157500 | 2024-05-03 3:59PM EDT | 157.50 | 0.09 | 0.09 | 0.31 | -0.23 | -71.88% | 55 | 105 | 31.10% |
| IBM240510P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 0.29 | 0.26 | 0.47 | -0.51 | -63.75% | 127 | 290 | 27.25% |
| IBM240510P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.88 | 0.68 | 0.87 | -0.99 | -52.94% | 153 | 543 | 24.98% |
| IBM240510P00165000 | 2024-05-03 3:51PM EDT | 165.00 | 1.83 | 1.88 | 2.05 | -1.33 | -42.09% | 204 | 418 | 28.25% |
| IBM240510P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 3.78 | 3.60 | 4.25 | -0.97 | -20.42% | 104 | 227 | 38.48% |
| IBM240510P00170000 | 2024-05-03 3:41PM EDT | 170.00 | 5.65 | 5.80 | 7.05 | -1.55 | -21.53% | 88 | 297 | 53.47% |
| IBM240510P00172500 | 2024-05-03 3:39PM EDT | 172.50 | 8.11 | 8.10 | 9.35 | -1.19 | -12.80% | 5 | 48 | 52.59% |
| IBM240510P00175000 | 2024-05-03 2:52PM EDT | 175.00 | 10.30 | 9.80 | 11.95 | -2.87 | -21.79% | 9 | 120 | 56.13% |
| IBM240510P00177500 | 2024-05-03 12:03PM EDT | 177.50 | 12.66 | 12.25 | 14.45 | -1.69 | -11.78% | 3 | 26 | 63.65% |
| IBM240510P00180000 | 2024-05-03 3:01PM EDT | 180.00 | 15.30 | 14.75 | 16.55 | -1.68 | -9.89% | 2 | 164 | 67.63% |
| IBM240510P00182500 | 2024-05-03 3:38PM EDT | 182.50 | 18.09 | 17.20 | 19.45 | +0.19 | +1.06% | 4 | 55 | 77.78% |
| IBM240510P00185000 | 2024-05-02 3:59PM EDT | 185.00 | 21.85 | 19.55 | 21.35 | 0.00 | - | 2 | 56 | 77.22% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 22.20 | 24.40 | 0.00 | - | - | 19 | 90.65% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 24.70 | 26.55 | 0.00 | - | 1 | 16 | 93.31% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 27.20 | 29.05 | 0.00 | - | - | 10 | 99.32% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 28.44 | 29.80 | 31.90 | 0.00 | - | 6 | 1 | 110.01% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 32.20 | 34.40 | 0.00 | - | - | 1 | 114.70% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 39.70 | 41.50 | 0.00 | - | 1 | 1 | 126.17% |
© 2024 Yahoo. Todos los derechos reservados.