Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.127,28 -582,15 (-0,97%)
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 marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321C00145000 | 2024-04-26 3:49PM EDT | 145.00 | 28.78 | 29.10 | 30.35 | -3.24 | -10.12% | 1 | 42 | 28.96% |
| IBM250321C00150000 | 2024-04-26 2:40PM EDT | 150.00 | 25.65 | 24.25 | 26.15 | -1.20 | -4.47% | 22 | 14 | 26.99% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 155.00 | 36.30 | 22.25 | 23.65 | 0.00 | - | 2 | 1 | 27.78% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 160.00 | 32.50 | 17.50 | 20.75 | 0.00 | - | 3 | 2 | 27.42% |
| IBM250321C00165000 | 2024-04-26 2:38PM EDT | 165.00 | 16.75 | 16.70 | 17.25 | -2.04 | -10.86% | 59 | 9 | 25.75% |
| IBM250321C00170000 | 2024-04-26 2:38PM EDT | 170.00 | 14.35 | 13.80 | 14.75 | -0.62 | -4.14% | 6 | 27 | 25.34% |
| IBM250321C00175000 | 2024-04-25 3:36PM EDT | 175.00 | 13.50 | 12.20 | 12.55 | 0.00 | - | 26 | 24 | 25.03% |
| IBM250321C00180000 | 2024-04-26 1:44PM EDT | 180.00 | 10.55 | 10.25 | 10.85 | -1.05 | -9.05% | 8 | 17 | 25.15% |
| IBM250321C00185000 | 2024-04-26 3:30PM EDT | 185.00 | 8.45 | 8.60 | 9.10 | -1.05 | -11.05% | 65 | 18 | 24.85% |
| IBM250321C00190000 | 2024-04-25 2:29PM EDT | 190.00 | 7.04 | 7.15 | 7.75 | -0.66 | -8.57% | 5 | 88 | 24.87% |
| IBM250321C00195000 | 2024-04-26 10:16AM EDT | 195.00 | 5.80 | 5.95 | 6.40 | -0.60 | -9.37% | 1 | 48 | 24.57% |
| IBM250321C00200000 | 2024-04-25 2:56PM EDT | 200.00 | 5.25 | 4.85 | 5.10 | 0.00 | - | 9 | 233 | 24.00% |
| IBM250321C00210000 | 2024-04-26 2:39PM EDT | 210.00 | 3.35 | 3.25 | 3.50 | -0.30 | -8.22% | 24 | 109 | 23.93% |
| IBM250321C00220000 | 2024-04-26 11:57AM EDT | 220.00 | 2.25 | 2.08 | 2.41 | -0.46 | -16.97% | 1 | 1,257 | 24.00% |
| IBM250321C00230000 | 2024-04-25 2:08PM EDT | 230.00 | 1.77 | 1.31 | 1.68 | 0.00 | - | 5 | 97 | 24.19% |
| IBM250321C00240000 | 2024-04-25 9:52AM EDT | 240.00 | 1.34 | 0.72 | 1.34 | 0.00 | - | 5 | 66 | 25.12% |
| IBM250321C00250000 | 2024-04-15 10:00AM EDT | 250.00 | 2.93 | 0.26 | 1.14 | 0.00 | - | - | 1 | 26.27% |
| IBM250321C00260000 | 2024-03-25 10:51AM EDT | 260.00 | 2.76 | 1.59 | 1.98 | 0.00 | - | 2 | 1 | 31.78% |
| IBM250321C00270000 | 2024-04-24 2:14PM EDT | 270.00 | 1.31 | 0.10 | 1.54 | 0.00 | - | 1 | 12 | 31.89% |
| IBM250321C00280000 | 2024-04-23 10:05AM EDT | 280.00 | 0.96 | 0.02 | 1.55 | 0.00 | - | 1 | 4 | 33.72% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321P00120000 | 2024-04-26 3:52PM EDT | 120.00 | 1.89 | 1.60 | 2.03 | -0.02 | -1.05% | 2 | 30 | 28.50% |
| IBM250321P00125000 | 2024-04-26 12:48PM EDT | 125.00 | 2.51 | 2.27 | 2.61 | +0.09 | +3.72% | 7 | 4 | 27.84% |
| IBM250321P00130000 | 2024-04-25 11:45AM EDT | 130.00 | 3.31 | 2.66 | 3.20 | 0.00 | - | 1 | 53 | 26.86% |
| IBM250321P00135000 | 2024-04-25 2:42PM EDT | 135.00 | 3.95 | 3.85 | 4.05 | 0.00 | - | 3 | 44 | 26.26% |
| IBM250321P00140000 | 2024-04-26 10:47AM EDT | 140.00 | 4.95 | 4.75 | 5.10 | -0.12 | -2.37% | 6 | 98 | 25.75% |
| IBM250321P00145000 | 2024-04-25 11:44AM EDT | 145.00 | 6.00 | 6.10 | 6.75 | -0.55 | -8.40% | 2 | 332 | 26.07% |
| IBM250321P00150000 | 2024-04-26 10:16AM EDT | 150.00 | 7.99 | 7.50 | 7.75 | -0.01 | -0.13% | 6 | 131 | 24.67% |
| IBM250321P00155000 | 2024-04-25 2:29PM EDT | 155.00 | 9.52 | 9.20 | 9.60 | +0.27 | +2.92% | 1 | 34 | 24.48% |
| IBM250321P00160000 | 2024-04-26 10:40AM EDT | 160.00 | 11.75 | 10.95 | 11.35 | +0.75 | +6.82% | 1 | 1,105 | 23.69% |
| IBM250321P00165000 | 2024-04-26 3:17PM EDT | 165.00 | 13.70 | 12.75 | 13.85 | +0.30 | +2.24% | 37 | 151 | 23.74% |
| IBM250321P00170000 | 2024-04-26 2:50PM EDT | 170.00 | 16.00 | 15.65 | 16.10 | +0.83 | +5.47% | 2 | 99 | 22.96% |
| IBM250321P00175000 | 2024-04-26 2:50PM EDT | 175.00 | 18.70 | 17.85 | 20.60 | +1.05 | +5.95% | 11 | 143 | 25.34% |
| IBM250321P00180000 | 2024-04-24 3:44PM EDT | 180.00 | 14.77 | 20.15 | 23.30 | 0.00 | - | 1 | 143 | 24.50% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 185.00 | 25.20 | 24.25 | 25.35 | +8.35 | +49.55% | 2 | 35 | 22.16% |
| IBM250321P00190000 | 2024-04-05 3:44PM EDT | 190.00 | 17.80 | 27.95 | 28.90 | 0.00 | - | 19 | 109 | 21.86% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 195.00 | 24.00 | 30.60 | 33.90 | 0.00 | - | 1 | 58 | 23.92% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 200.00 | 35.20 | 34.60 | 37.75 | 0.00 | - | 3 | 59 | 23.60% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 34.15 | 43.95 | 45.95 | 0.00 | - | 10 | 1 | 22.97% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 220.00 | 40.73 | 52.25 | 56.50 | 0.00 | - | - | 10 | 27.26% |
© 2024 Yahoo. Todos los derechos reservados.