Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,30 -33,70 (-1,42%) Bitcoin EUR
60.064,01 -798,75 (-1,31%)
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:
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 3,312.70% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 2,698.54% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 2,248.05% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 2,114.65% |
| IBM240621C00100000 | 2024-06-21 9:53AM EDT | 100.00 | 73.10 | 70.40 | 74.05 | +5.92 | +8.81% | 2 | 2 | 717.19% |
| IBM240621C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 64.70 | 65.80 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 1,314.36% |
| IBM240621C00115000 | 2024-05-08 3:54PM EDT | 115.00 | 55.00 | 54.70 | 55.85 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240621C00120000 | 2024-06-21 10:32AM EDT | 120.00 | 52.80 | 50.50 | 54.15 | +1.04 | +2.01% | 1 | 6 | 523.05% |
| IBM240621C00125000 | 2024-06-21 10:58AM EDT | 125.00 | 47.95 | 45.40 | 49.15 | -1.15 | -2.34% | 17 | 25 | 476.37% |
| IBM240621C00130000 | 2024-06-21 10:17AM EDT | 130.00 | 42.40 | 40.50 | 44.15 | -1.21 | -2.77% | 1 | 2 | 430.86% |
| IBM240621C00135000 | 2024-06-21 10:48AM EDT | 135.00 | 37.65 | 35.45 | 38.95 | +1.40 | +3.86% | 29 | 72 | 373.05% |
| IBM240621C00140000 | 2024-06-21 3:50PM EDT | 140.00 | 31.55 | 31.40 | 34.00 | +4.07 | +14.81% | 1 | 22 | 218.75% |
| IBM240621C00145000 | 2024-06-21 3:58PM EDT | 145.00 | 27.50 | 27.05 | 28.35 | +0.05 | +0.18% | 1 | 10 | 187.50% |
| IBM240621C00150000 | 2024-06-21 3:12PM EDT | 150.00 | 21.80 | 20.50 | 23.90 | -2.00 | -8.40% | 3 | 27 | 244.63% |
| IBM240621C00155000 | 2024-06-21 9:57AM EDT | 155.00 | 18.37 | 15.40 | 18.90 | -0.58 | -3.06% | 1 | 38 | 203.32% |
| IBM240621C00157500 | 2024-06-04 10:12AM EDT | 157.50 | 8.90 | 13.00 | 16.50 | 0.00 | - | 4 | 4 | 187.01% |
| IBM240621C00160000 | 2024-06-21 3:35PM EDT | 160.00 | 11.65 | 11.15 | 14.05 | -2.26 | -16.25% | 25 | 1,676 | 84.96% |
| IBM240621C00162500 | 2024-06-21 3:02PM EDT | 162.50 | 9.35 | 8.85 | 11.60 | -1.57 | -14.38% | 3 | 133 | 81.45% |
| IBM240621C00165000 | 2024-06-21 3:17PM EDT | 165.00 | 7.35 | 6.60 | 8.90 | -1.62 | -18.06% | 115 | 2,540 | 66.80% |
| IBM240621C00167500 | 2024-06-21 2:42PM EDT | 167.50 | 4.65 | 3.10 | 6.40 | -1.72 | -27.00% | 37 | 462 | 94.43% |
| IBM240621C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 2.54 | 2.42 | 2.59 | -1.06 | -30.03% | 1,297 | 7,644 | 23.73% |
| IBM240621C00172500 | 2024-06-21 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.04 | -1.79 | -99.44% | 6,892 | 7,690 | 1.61% |
| IBM240621C00175000 | 2024-06-21 3:56PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 995 | 4,348 | 13.67% |
| IBM240621C00177500 | 2024-06-21 3:19PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 63 | 1,142 | 24.61% |
| IBM240621C00180000 | 2024-06-21 3:13PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 33 | 3,749 | 34.38% |
| IBM240621C00182500 | 2024-06-21 11:42AM EDT | 182.50 | 0.02 | 0.00 | 0.61 | -0.08 | -80.00% | 40 | 643 | 80.08% |
| IBM240621C00185000 | 2024-06-21 3:12PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 2,425 | 50.00% |
| IBM240621C00187500 | 2024-06-20 10:33AM EDT | 187.50 | 0.02 | 0.00 | 0.83 | 0.00 | - | 34 | 2,109 | 115.63% |
| IBM240621C00190000 | 2024-06-21 10:47AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,900 | 65.63% |
| IBM240621C00192500 | 2024-06-20 9:30AM EDT | 192.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 9 | 187 | 103.13% |
| IBM240621C00195000 | 2024-06-17 2:47PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,582 | 81.25% |
| IBM240621C00197500 | 2024-06-17 9:37AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 361 | 90.63% |
| IBM240621C00200000 | 2024-06-21 9:48AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,572 | 96.88% |
| IBM240621C00205000 | 2024-06-20 9:30AM EDT | 205.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 668 | 112.50% |
| IBM240621C00210000 | 2024-06-21 3:31PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 3,338 | 125.00% |
| IBM240621C00215000 | 2024-06-21 9:55AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 2,850 | 162.50% |
| IBM240621C00220000 | 2024-06-21 12:50PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 3,567 | 150.00% |
| IBM240621C00225000 | 2024-06-05 2:18PM EDT | 225.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 162.50% |
| IBM240621C00230000 | 2024-06-10 2:05PM EDT | 230.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 6 | 763 | 236.72% |
| IBM240621C00235000 | 2024-06-03 1:05PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,069 | 187.50% |
| IBM240621C00240000 | 2024-06-10 2:05PM EDT | 240.00 | 0.01 | 0.00 | 1.82 | 0.00 | - | 6 | 256 | 389.16% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 48 | 291.80% |
| IBM240621C00250000 | 2024-06-10 10:49AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 113 | 237.50% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 80 | 319.53% |
| IBM240621C00260000 | 2024-05-23 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 390 | 408.79% |
| IBM240621C00265000 | 2024-05-08 11:25AM EDT | 265.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 344.53% |
| IBM240621C00270000 | 2024-05-20 12:06PM EDT | 270.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 7 | 49 | 444.53% |
| IBM240621C00275000 | 2024-05-20 12:06PM EDT | 275.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 6 | 6 | 458.98% |
| IBM240621C00280000 | 2024-06-18 9:52AM EDT | 280.00 | 0.38 | 0.00 | 1.02 | 0.00 | - | 100 | 137 | 472.27% |
| IBM240621C00290000 | 2024-06-14 10:29AM EDT | 290.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 67 | 403.13% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2024-05-21 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 982.81% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 728.13% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 662.50% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 625.00% |
| IBM240621P00080000 | 2024-05-09 3:26PM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 57 | 550.00% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 575.78% |
| IBM240621P00090000 | 2024-05-09 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 821 | 471.88% |
| IBM240621P00095000 | 2024-06-20 2:14PM EDT | 95.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 846 | 428.13% |
| IBM240621P00100000 | 2024-05-30 10:52AM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 691 | 409.38% |
| IBM240621P00105000 | 2024-05-20 1:37PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 959 | 300.00% |
| IBM240621P00110000 | 2024-05-24 3:56PM EDT | 110.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 110 | 601 | 495.90% |
| IBM240621P00115000 | 2024-06-06 10:37AM EDT | 115.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 50 | 1,178 | 440.04% |
| IBM240621P00120000 | 2024-06-14 9:30AM EDT | 120.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 9 | 1,385 | 308.59% |
| IBM240621P00125000 | 2024-06-04 12:55PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 847 | 234.38% |
| IBM240621P00130000 | 2024-06-17 10:04AM EDT | 130.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 7,758 | 325.00% |
| IBM240621P00135000 | 2024-06-18 3:10PM EDT | 135.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 2,867 | 156.25% |
| IBM240621P00140000 | 2024-06-18 11:50AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,012 | 134.38% |
| IBM240621P00144000 | 2024-06-20 9:40AM EDT | 144.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 233 | 139.06% |
| IBM240621P00145000 | 2024-06-20 9:41AM EDT | 145.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 11 | 3,530 | 153.52% |
| IBM240621P00146000 | 2024-06-13 3:13PM EDT | 146.00 | 0.03 | 0.00 | 1.98 | 0.00 | - | 200 | 44 | 249.32% |
| IBM240621P00147000 | 2024-06-13 3:11PM EDT | 147.00 | 0.03 | 0.00 | 1.03 | 0.00 | - | 140 | 70 | 205.08% |
| IBM240621P00148000 | 2024-06-13 3:07PM EDT | 148.00 | 0.03 | 0.00 | 1.03 | 0.00 | - | 60 | 60 | 198.24% |
| IBM240621P00149000 | 2024-06-13 3:20PM EDT | 149.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 30 | 30 | 185.55% |
| IBM240621P00150000 | 2024-06-21 1:53PM EDT | 150.00 | 0.03 | 0.00 | 0.16 | +0.02 | +200.00% | 13 | 3,261 | 129.69% |
| IBM240621P00152500 | 2024-06-13 3:16PM EDT | 152.50 | 0.04 | 0.00 | 1.03 | 0.00 | - | 90 | 194 | 167.29% |
| IBM240621P00155000 | 2024-06-20 3:51PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 11,114 | 71.88% |
| IBM240621P00157500 | 2024-06-21 10:14AM EDT | 157.50 | 0.01 | 0.00 | 0.66 | -0.01 | -50.00% | 19 | 322 | 118.95% |
| IBM240621P00160000 | 2024-06-21 3:16PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 2,412 | 57.81% |
| IBM240621P00162500 | 2024-06-21 2:21PM EDT | 162.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 96 | 444 | 56.25% |
| IBM240621P00165000 | 2024-06-21 3:46PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 4,320 | 35.94% |
| IBM240621P00167500 | 2024-06-21 3:31PM EDT | 167.50 | 0.01 | 0.00 | 1.77 | -0.04 | -80.00% | 87 | 1,041 | 75.00% |
| IBM240621P00170000 | 2024-06-21 3:31PM EDT | 170.00 | 0.03 | 0.00 | 0.30 | -0.06 | -66.67% | 106 | 5,646 | 31.54% |
| IBM240621P00172500 | 2024-06-21 3:52PM EDT | 172.50 | 0.75 | 0.01 | 1.83 | +0.35 | +87.50% | 531 | 773 | 50.24% |
| IBM240621P00175000 | 2024-06-21 3:46PM EDT | 175.00 | 3.27 | 2.14 | 3.55 | +1.73 | +112.34% | 511 | 2,082 | 56.06% |
| IBM240621P00177500 | 2024-06-20 12:59PM EDT | 177.50 | 4.65 | 3.65 | 7.10 | 0.00 | - | 3 | 2 | 51.07% |
| IBM240621P00180000 | 2024-06-20 3:48PM EDT | 180.00 | 6.80 | 6.50 | 9.45 | 0.00 | - | 140 | 509 | 72.56% |
| IBM240621P00182500 | 2024-05-21 2:45PM EDT | 182.50 | 9.35 | 7.45 | 10.40 | 0.00 | - | - | 3 | 83.69% |
| IBM240621P00185000 | 2024-06-21 2:49PM EDT | 185.00 | 13.10 | 11.15 | 14.55 | +1.80 | +15.93% | 10 | 167 | 94.53% |
| IBM240621P00190000 | 2024-06-20 3:48PM EDT | 190.00 | 16.35 | 16.20 | 19.50 | 0.00 | - | 448 | 66 | 120.70% |
| IBM240621P00195000 | 2024-06-20 3:48PM EDT | 195.00 | 20.60 | 21.20 | 24.65 | 0.00 | - | 179 | 18 | 151.95% |
| IBM240621P00200000 | 2024-05-09 3:04PM EDT | 200.00 | 34.20 | 29.35 | 30.45 | 0.00 | - | 330 | 0 | 286.08% |
| IBM240621P00205000 | 2024-05-09 3:04PM EDT | 205.00 | 39.15 | 34.35 | 35.55 | 0.00 | - | 160 | 0 | 317.68% |
| IBM240621P00210000 | 2024-05-10 3:00PM EDT | 210.00 | 42.70 | 39.55 | 40.65 | 0.00 | - | 4 | 0 | 352.44% |
| IBM240621P00215000 | 2024-05-09 3:04PM EDT | 215.00 | 48.05 | 44.40 | 45.40 | 0.00 | - | 20 | 0 | 369.82% |
| IBM240621P00220000 | 2024-06-20 2:21PM EDT | 220.00 | 48.55 | 46.10 | 49.65 | 0.00 | - | 5 | 2 | 253.13% |
| IBM240621P00225000 | 2024-06-13 3:49PM EDT | 225.00 | 56.26 | 51.10 | 54.60 | 0.00 | - | 2 | 0 | 268.36% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.