Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.672,02 +585,18 (+0,99%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 30.00 | 31.55 | 0.00 | - | 1 | 0 | 63.26% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 25.25 | 26.60 | 0.00 | - | 1 | 0 | 55.27% |
| IBM240524C00145000 | 2024-05-02 12:29PM EDT | 145.00 | 18.38 | 20.20 | 21.55 | 0.00 | - | 10 | 44 | 45.65% |
| IBM240524C00155000 | 2024-04-25 11:58AM EDT | 155.00 | 11.84 | 10.05 | 11.60 | 0.00 | - | - | 2 | 28.52% |
| IBM240524C00160000 | 2024-04-29 11:24AM EDT | 160.00 | 7.94 | 5.60 | 6.80 | 0.00 | - | 2 | 17 | 20.75% |
| IBM240524C00165000 | 2024-05-03 3:48PM EDT | 165.00 | 2.91 | 2.65 | 2.77 | +0.68 | +30.49% | 38 | 447 | 15.53% |
| IBM240524C00170000 | 2024-05-03 3:55PM EDT | 170.00 | 0.99 | 0.94 | 1.03 | +0.14 | +16.47% | 232 | 587 | 16.83% |
| IBM240524C00175000 | 2024-05-03 3:55PM EDT | 175.00 | 0.26 | 0.29 | 0.34 | -0.03 | -10.34% | 30 | 725 | 18.14% |
| IBM240524C00180000 | 2024-05-03 2:22PM EDT | 180.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 56 | 777 | 20.70% |
| IBM240524C00185000 | 2024-05-02 11:54AM EDT | 185.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 1 | 220 | 29.20% |
| IBM240524C00190000 | 2024-05-03 1:04PM EDT | 190.00 | 0.04 | 0.01 | 0.18 | +0.03 | +300.00% | 6 | 160 | 32.08% |
| IBM240524C00195000 | 2024-05-01 3:10PM EDT | 195.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 41.75% |
| IBM240524C00200000 | 2024-05-03 11:07AM EDT | 200.00 | 0.02 | 0.00 | 0.34 | -0.31 | -93.94% | 18 | 180 | 46.53% |
| IBM240524C00205000 | 2024-05-02 1:16PM EDT | 205.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 833 | 38.48% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 210.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 6 | 26 | 53.71% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 215.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | 16 | 18 | 53.71% |
| IBM240524C00220000 | 2024-04-30 11:16AM EDT | 220.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 55.96% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 225.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 5 | 6 | 59.67% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 77 | 58.98% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 73.34% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 135.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 2 | 45.31% |
| IBM240524P00145000 | 2024-05-01 3:05PM EDT | 145.00 | 0.05 | 0.02 | 0.33 | 0.00 | - | 1 | 2 | 36.38% |
| IBM240524P00150000 | 2024-05-02 3:19PM EDT | 150.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 29 | 54 | 27.10% |
| IBM240524P00155000 | 2024-05-03 3:47PM EDT | 155.00 | 0.34 | 0.31 | 0.42 | -0.36 | -51.43% | 32 | 193 | 22.63% |
| IBM240524P00160000 | 2024-05-03 2:52PM EDT | 160.00 | 1.03 | 1.13 | 1.20 | -0.80 | -43.72% | 31 | 253 | 21.69% |
| IBM240524P00165000 | 2024-05-03 3:25PM EDT | 165.00 | 2.88 | 3.05 | 3.20 | -1.11 | -27.82% | 31 | 199 | 22.95% |
| IBM240524P00170000 | 2024-05-03 3:40PM EDT | 170.00 | 6.21 | 4.55 | 7.15 | -1.29 | -17.20% | 18 | 59 | 29.97% |
| IBM240524P00175000 | 2024-05-03 2:09PM EDT | 175.00 | 10.59 | 10.65 | 11.40 | -1.55 | -12.77% | 3 | 49 | 35.00% |
| IBM240524P00180000 | 2024-05-03 2:09PM EDT | 180.00 | 15.39 | 15.15 | 16.75 | +0.21 | +1.38% | 2 | 82 | 46.83% |
| IBM240524P00185000 | 2024-05-03 12:06PM EDT | 185.00 | 20.22 | 19.95 | 21.40 | -1.32 | -6.13% | 3 | 59 | 51.92% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 190.00 | 25.48 | 24.90 | 26.40 | +1.58 | +6.61% | 1 | 7 | 51.42% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 29.90 | 31.40 | 0.00 | - | - | 5 | 57.89% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 34.90 | 36.30 | 0.00 | - | 3 | 3 | 63.33% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 44.90 | 46.35 | 0.00 | - | 1 | 1 | 74.98% |
© 2024 Yahoo. Todos los derechos reservados.