Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0695 -0,0011 (-0,11%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,10 -33,90 (-1,43%) Bitcoin EUR
60.188,21 -716,69 (-1,18%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816C00100000 | 2024-06-20 9:38AM EDT | 100.00 | 73.65 | 71.95 | 73.05 | 0.00 | - | 2 | 0 | 65.53% |
| IBM240816C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 45.85 | 44.35 | 46.25 | 0.00 | - | - | 3 | 67.85% |
| IBM240816C00135000 | 2024-05-24 11:00AM EDT | 135.00 | 37.39 | 37.30 | 38.20 | 0.00 | - | 1 | 1 | 43.48% |
| IBM240816C00145000 | 2024-06-13 3:43PM EDT | 145.00 | 25.42 | 27.60 | 28.80 | 0.00 | - | 1 | 2 | 38.32% |
| IBM240816C00150000 | 2024-06-20 10:57AM EDT | 150.00 | 23.60 | 23.05 | 23.60 | 0.00 | - | 2 | 14 | 31.35% |
| IBM240816C00155000 | 2024-06-06 11:33AM EDT | 155.00 | 16.30 | 18.85 | 19.90 | 0.00 | - | 1 | 7 | 33.57% |
| IBM240816C00160000 | 2024-06-21 3:48PM EDT | 160.00 | 14.85 | 14.65 | 15.05 | -0.83 | -5.29% | 4 | 63 | 28.01% |
| IBM240816C00165000 | 2024-06-21 2:34PM EDT | 165.00 | 11.60 | 10.80 | 11.35 | -1.40 | -10.77% | 10 | 363 | 26.81% |
| IBM240816C00170000 | 2024-06-21 3:24PM EDT | 170.00 | 8.08 | 8.05 | 8.25 | -1.62 | -16.70% | 54 | 985 | 26.14% |
| IBM240816C00175000 | 2024-06-21 3:44PM EDT | 175.00 | 5.50 | 5.55 | 5.70 | -1.42 | -20.52% | 109 | 4,533 | 25.49% |
| IBM240816C00180000 | 2024-06-21 3:17PM EDT | 180.00 | 3.75 | 3.60 | 3.75 | -1.10 | -22.68% | 108 | 1,086 | 24.99% |
| IBM240816C00185000 | 2024-06-21 3:41PM EDT | 185.00 | 2.31 | 2.28 | 2.41 | -0.89 | -27.81% | 49 | 1,901 | 24.90% |
| IBM240816C00190000 | 2024-06-21 3:50PM EDT | 190.00 | 1.50 | 1.46 | 1.60 | -0.52 | -25.74% | 50 | 1,637 | 25.49% |
| IBM240816C00195000 | 2024-06-21 2:22PM EDT | 195.00 | 1.02 | 0.89 | 0.99 | -0.33 | -24.44% | 35 | 216 | 25.61% |
| IBM240816C00200000 | 2024-06-21 11:37AM EDT | 200.00 | 0.65 | 0.56 | 0.63 | -0.23 | -26.14% | 4 | 1,343 | 26.07% |
| IBM240816C00205000 | 2024-06-21 3:51PM EDT | 205.00 | 0.39 | 0.37 | 0.39 | -0.20 | -33.90% | 6 | 490 | 26.42% |
| IBM240816C00210000 | 2024-06-20 2:27PM EDT | 210.00 | 0.35 | 0.20 | 0.64 | 0.00 | - | 3 | 22 | 32.40% |
| IBM240816C00215000 | 2024-06-20 10:44AM EDT | 215.00 | 0.34 | 0.13 | 0.55 | 0.00 | - | 2 | 2 | 34.20% |
| IBM240816C00220000 | 2024-06-21 11:22AM EDT | 220.00 | 0.22 | 0.07 | 0.23 | -0.03 | -12.00% | 2 | 3 | 31.59% |
| IBM240816C00225000 | 2024-06-21 11:23AM EDT | 225.00 | 0.15 | 0.00 | 0.40 | -0.05 | -25.00% | 2 | 4 | 37.26% |
| IBM240816C00230000 | 2024-06-21 11:23AM EDT | 230.00 | 0.22 | 0.00 | 0.37 | +0.03 | +15.79% | 2 | 2 | 39.16% |
| IBM240816C00235000 | 2024-06-21 11:22AM EDT | 235.00 | 0.17 | 0.00 | 0.17 | -0.02 | -10.53% | 2 | 1 | 36.77% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816P00100000 | 2024-06-21 11:26AM EDT | 100.00 | 0.03 | 0.00 | 0.29 | -0.05 | -62.50% | 2 | 1 | 61.91% |
| IBM240816P00105000 | 2024-06-18 10:45AM EDT | 105.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 2 | 0 | 58.11% |
| IBM240816P00110000 | 2024-06-20 10:13AM EDT | 110.00 | 0.08 | 0.04 | 0.34 | 0.00 | - | 2 | 20 | 54.10% |
| IBM240816P00115000 | 2024-06-18 10:44AM EDT | 115.00 | 0.12 | 0.01 | 2.16 | 0.00 | - | 2 | 2 | 67.92% |
| IBM240816P00120000 | 2024-06-20 10:48AM EDT | 120.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 3 | 122 | 42.29% |
| IBM240816P00125000 | 2024-06-20 10:44AM EDT | 125.00 | 0.15 | 0.07 | 0.16 | 0.00 | - | 2 | 12 | 39.26% |
| IBM240816P00130000 | 2024-06-20 11:11AM EDT | 130.00 | 0.23 | 0.09 | 0.20 | 0.00 | - | 3 | 6 | 36.28% |
| IBM240816P00135000 | 2024-06-20 10:46AM EDT | 135.00 | 0.28 | 0.12 | 0.56 | 0.00 | - | 2 | 17 | 38.87% |
| IBM240816P00140000 | 2024-06-20 10:27AM EDT | 140.00 | 0.16 | 0.19 | 0.72 | 0.00 | - | 2 | 43 | 36.11% |
| IBM240816P00145000 | 2024-06-21 2:17PM EDT | 145.00 | 0.56 | 0.54 | 0.59 | -0.04 | -6.67% | 9 | 86 | 29.79% |
| IBM240816P00150000 | 2024-06-21 1:24PM EDT | 150.00 | 0.96 | 0.88 | 0.96 | +0.12 | +14.29% | 3 | 463 | 28.54% |
| IBM240816P00155000 | 2024-06-21 2:50PM EDT | 155.00 | 1.57 | 1.40 | 1.65 | +0.19 | +13.77% | 15 | 10,291 | 28.08% |
| IBM240816P00160000 | 2024-06-21 3:45PM EDT | 160.00 | 2.60 | 2.29 | 2.61 | +0.35 | +15.56% | 62 | 524 | 27.25% |
| IBM240816P00165000 | 2024-06-21 3:30PM EDT | 165.00 | 4.05 | 3.95 | 4.10 | +0.43 | +11.88% | 65 | 990 | 26.95% |
| IBM240816P00170000 | 2024-06-21 3:22PM EDT | 170.00 | 6.09 | 5.95 | 6.15 | +0.62 | +11.33% | 66 | 616 | 26.83% |
| IBM240816P00175000 | 2024-06-21 3:09PM EDT | 175.00 | 8.72 | 8.55 | 8.75 | +1.12 | +14.74% | 66 | 243 | 26.72% |
| IBM240816P00180000 | 2024-06-20 3:56PM EDT | 180.00 | 10.50 | 11.50 | 12.15 | 0.00 | - | 27 | 48 | 27.69% |
| IBM240816P00185000 | 2024-06-04 9:48AM EDT | 185.00 | 20.67 | 15.40 | 16.30 | 0.00 | - | 2 | 1 | 30.09% |
| IBM240816P00190000 | 2024-06-12 3:44PM EDT | 190.00 | 22.18 | 19.60 | 20.50 | 0.00 | - | 2 | 16 | 31.57% |
© 2024 Yahoo. Todos los derechos reservados.