Mercados españoles cerrados en 29 mins
IBEX 35
10.963,40 -64,40 (-0,58%) Euro Stoxx 50
4.928,50 -61,38 (-1,23%) Dólar/Euro
1,0717 +0,0016 (+0,15%) Petróleo Brent
87,44 -0,58 (-0,66%) Oro
2.353,30 +14,90 (+0,64%) Bitcoin EUR
59.149,51 -1.736,89 (-2,85%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:01AM EDT. Mercado abierto.
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 54.60 | 58.40 | 0.00 | - | 2 | 2 | 365.82% |
| IBM240426C00160000 | 2024-04-25 10:35AM EDT | 160.00 | 7.33 | 6.25 | 7.85 | -16.67 | -69.46% | 19 | 25 | 53.37% |
| IBM240426C00162500 | 2024-04-25 10:09AM EDT | 162.50 | 5.50 | 3.45 | 5.30 | -13.80 | -71.50% | 9 | 1 | 38.38% |
| IBM240426C00165000 | 2024-04-25 10:45AM EDT | 165.00 | 2.57 | 2.36 | 2.94 | -16.43 | -86.47% | 455 | 13 | 28.17% |
| IBM240426C00170000 | 2024-04-25 10:45AM EDT | 170.00 | 0.55 | 0.42 | 0.45 | -14.23 | -96.28% | 3,218 | 1,559 | 27.34% |
| IBM240426C00172500 | 2024-04-25 10:45AM EDT | 172.50 | 0.13 | 0.16 | 0.20 | -11.72 | -98.90% | 913 | 9 | 31.93% |
| IBM240426C00175000 | 2024-04-25 10:43AM EDT | 175.00 | 0.06 | 0.06 | 0.07 | -10.79 | -99.45% | 1,960 | 1,538 | 33.99% |
| IBM240426C00177500 | 2024-04-25 10:45AM EDT | 177.50 | 0.02 | 0.01 | 0.04 | -9.08 | -99.56% | 483 | 122 | 39.06% |
| IBM240426C00180000 | 2024-04-25 10:30AM EDT | 180.00 | 0.02 | 0.00 | 0.03 | -7.73 | -99.74% | 330 | 731 | 44.92% |
| IBM240426C00182500 | 2024-04-25 10:33AM EDT | 182.50 | 0.03 | 0.00 | 0.03 | -6.52 | -99.54% | 332 | 1,290 | 51.95% |
| IBM240426C00185000 | 2024-04-25 10:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -5.19 | -99.62% | 1,500 | 1,880 | 51.56% |
| IBM240426C00187500 | 2024-04-25 10:37AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -4.09 | -99.76% | 164 | 1,101 | 53.13% |
| IBM240426C00190000 | 2024-04-25 10:35AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -3.29 | -99.70% | 473 | 2,786 | 59.38% |
| IBM240426C00192500 | 2024-04-25 10:35AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -2.45 | -99.59% | 234 | 1,514 | 65.63% |
| IBM240426C00195000 | 2024-04-25 10:45AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -1.79 | -99.44% | 492 | 3,135 | 71.88% |
| IBM240426C00197500 | 2024-04-25 10:28AM EDT | 197.50 | 0.02 | 0.00 | 0.01 | -1.29 | -99.23% | 211 | 1,278 | 75.00% |
| IBM240426C00200000 | 2024-04-25 10:39AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 441 | 2,734 | 81.25% |
| IBM240426C00202500 | 2024-04-25 10:17AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 104 | 830 | 87.50% |
| IBM240426C00205000 | 2024-04-25 10:19AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 235 | 1,803 | 90.63% |
| IBM240426C00207500 | 2024-04-25 10:22AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 44 | 492 | 96.88% |
| IBM240426C00210000 | 2024-04-25 10:27AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 74 | 1,664 | 100.00% |
| IBM240426C00212500 | 2024-04-25 9:40AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 14 | 556 | 106.25% |
| IBM240426C00215000 | 2024-04-25 9:38AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 46 | 988 | 112.50% |
| IBM240426C00220000 | 2024-04-25 9:40AM EDT | 220.00 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 3 | 456 | 118.75% |
| IBM240426C00222500 | 2024-04-24 3:59PM EDT | 222.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 63 | 63 | 125.00% |
| IBM240426C00225000 | 2024-04-25 9:31AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 954 | 128.13% |
| IBM240426C00227500 | 2024-04-24 3:55PM EDT | 227.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 327 | 327 | 131.25% |
| IBM240426C00230000 | 2024-04-24 3:56PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 162 | 511 | 137.50% |
| IBM240426C00235000 | 2024-04-24 2:19PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 143.75% |
| IBM240426C00240000 | 2024-04-24 3:29PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 156.25% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 162.50% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 168.75% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 253.13% |
| IBM240426P00130000 | 2024-04-23 2:09PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 112.50% |
| IBM240426P00135000 | 2024-04-24 3:39PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 96.88% |
| IBM240426P00140000 | 2024-04-24 3:30PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 31 | 84.38% |
| IBM240426P00145000 | 2024-04-24 3:32PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 35 | 76.56% |
| IBM240426P00150000 | 2024-04-25 10:03AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 571 | 60.16% |
| IBM240426P00152500 | 2024-04-25 9:52AM EDT | 152.50 | 0.27 | 0.00 | 0.15 | +0.25 | +1,250.00% | 8 | 45 | 64.84% |
| IBM240426P00155000 | 2024-04-25 10:29AM EDT | 155.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 130 | 219 | 51.76% |
| IBM240426P00157500 | 2024-04-25 10:09AM EDT | 157.50 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 237 | 108 | 44.92% |
| IBM240426P00160000 | 2024-04-25 10:42AM EDT | 160.00 | 0.15 | 0.12 | 0.26 | +0.03 | +25.00% | 1,274 | 962 | 47.27% |
| IBM240426P00162500 | 2024-04-25 10:46AM EDT | 162.50 | 0.28 | 0.37 | 0.39 | +0.09 | +32.14% | 1,895 | 1,224 | 39.75% |
| IBM240426P00165000 | 2024-04-25 10:45AM EDT | 165.00 | 1.02 | 0.90 | 1.02 | +0.69 | +209.09% | 2,156 | 1,670 | 41.02% |
| IBM240426P00167500 | 2024-04-25 10:45AM EDT | 167.50 | 2.19 | 1.87 | 2.11 | +1.64 | +298.18% | 1,329 | 971 | 42.14% |
| IBM240426P00170000 | 2024-04-25 10:44AM EDT | 170.00 | 4.30 | 3.90 | 4.35 | +3.46 | +411.90% | 1,659 | 1,974 | 53.35% |
| IBM240426P00172500 | 2024-04-25 10:45AM EDT | 172.50 | 6.11 | 5.95 | 6.70 | +4.79 | +328.08% | 422 | 1,522 | 63.43% |
| IBM240426P00175000 | 2024-04-25 10:44AM EDT | 175.00 | 8.95 | 7.85 | 8.35 | +7.09 | +381.18% | 791 | 2,179 | 56.93% |
| IBM240426P00177500 | 2024-04-25 10:43AM EDT | 177.50 | 11.00 | 10.65 | 11.30 | +8.34 | +313.53% | 274 | 781 | 81.54% |
| IBM240426P00180000 | 2024-04-25 10:46AM EDT | 180.00 | 13.32 | 12.70 | 13.55 | +9.72 | +257.14% | 427 | 1,317 | 80.91% |
| IBM240426P00182500 | 2024-04-25 10:43AM EDT | 182.50 | 16.00 | 15.35 | 15.90 | +11.30 | +240.43% | 305 | 824 | 91.60% |
| IBM240426P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 17.99 | 17.85 | 20.35 | +11.94 | +197.36% | 129 | 854 | 137.45% |
| IBM240426P00187500 | 2024-04-25 10:32AM EDT | 187.50 | 20.53 | 19.65 | 21.80 | +13.03 | +173.73% | 635 | 802 | 116.31% |
| IBM240426P00190000 | 2024-04-25 10:24AM EDT | 190.00 | 21.85 | 23.10 | 24.50 | +12.61 | +136.47% | 226 | 835 | 149.71% |
| IBM240426P00192500 | 2024-04-25 10:01AM EDT | 192.50 | 26.10 | 25.35 | 27.40 | +15.38 | +143.47% | 1 | 50 | 162.84% |
| IBM240426P00195000 | 2024-04-24 3:07PM EDT | 195.00 | 12.90 | 27.40 | 29.20 | 0.00 | - | 10 | 46 | 148.44% |
| IBM240426P00200000 | 2024-04-25 9:45AM EDT | 200.00 | 30.60 | 32.45 | 34.35 | +13.93 | +83.56% | 2 | 209 | 171.39% |
| IBM240426P00202500 | 2024-04-16 12:22PM EDT | 202.50 | 19.32 | 34.45 | 37.55 | 0.00 | - | - | 0 | 185.06% |
| IBM240426P00205000 | 2024-04-24 3:24PM EDT | 205.00 | 21.41 | 36.60 | 40.45 | 0.00 | - | 8 | 85 | 195.02% |
| IBM240426P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 43.10 | 41.60 | 45.45 | +16.65 | +62.95% | 4 | 2 | 211.82% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 46.60 | 50.20 | 0.00 | - | 1 | 0 | 220.90% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 61.55 | 64.60 | 0.00 | - | 6 | 0 | 241.02% |
© 2024 Yahoo. Todos los derechos reservados.