Mercados españoles abiertos en 8 hrs 6 min

International Business Machines Corporation (IBM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
135,84-0,34 (-0,25%)
Al cierre: 04:00PM EST
136,19 +0,35 (+0,26%)
Después del cierre: 06:50PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IBM230210C001000002023-02-06 1:51PM EST100.0035.9835.8536.250.00-1213154.30%
IBM230210C001190002023-02-02 10:46AM EST119.0015.8516.6517.25-1.04-6.16%3567.97%
IBM230210C001200002023-02-06 1:59PM EST120.0016.0015.6516.200.00-11361.52%
IBM230210C001210002023-02-01 3:07PM EST121.0013.6014.6515.250.00--360.74%
IBM230210C001230002023-02-02 2:20PM EST123.0013.5512.6513.200.00--150.98%
IBM230210C001250002023-02-07 2:55PM EST125.0010.6510.6511.20-0.55-4.91%41760.25%
IBM230210C001270002023-02-03 11:30AM EST127.009.508.659.200.00-4451.51%
IBM230210C001290002023-02-03 3:16PM EST129.007.306.657.200.00-102542.58%
IBM230210C001300002023-02-07 1:32PM EST130.005.955.806.10-0.30-4.80%149534.47%
IBM230210C001310002023-02-07 1:32PM EST131.004.004.705.05-1.15-22.33%37628.27%
IBM230210C001320002023-02-06 1:41PM EST132.003.443.754.10-0.53-13.35%19125.59%
IBM230210C001330002023-02-07 3:46PM EST133.002.892.823.05+0.17+6.25%6640619.39%
IBM230210C001340002023-02-07 3:40PM EST134.001.951.872.20+0.05+2.63%4639718.26%
IBM230210C001350002023-02-07 3:56PM EST135.001.361.071.27-0.28-17.07%50786113.77%
IBM230210C001360002023-02-07 3:55PM EST136.000.590.480.60-0.40-40.40%8211,18111.91%
IBM230210C001370002023-02-07 3:55PM EST137.000.270.180.24-0.22-44.90%5381,80211.67%
IBM230210C001380002023-02-07 3:59PM EST138.000.070.080.09-0.19-73.08%1,1081,35812.16%
IBM230210C001390002023-02-07 3:27PM EST139.000.030.030.05-0.08-72.73%16266513.97%
IBM230210C001400002023-02-07 3:39PM EST140.000.020.020.03-0.07-77.78%1631,79115.82%
IBM230210C001410002023-02-07 1:52PM EST141.000.010.010.03-0.05-83.33%989218.75%
IBM230210C001420002023-02-07 3:08PM EST142.000.030.000.030.00-619021.68%
IBM230210C001430002023-02-06 3:19PM EST143.000.020.000.030.00-14222624.61%
IBM230210C001440002023-02-07 9:30AM EST144.000.020.000.020.00-418625.78%
IBM230210C001450002023-02-07 1:08PM EST145.000.020.000.020.00-23,22628.13%
IBM230210C001460002023-02-07 10:08AM EST146.000.010.000.01-0.01-50.00%11,54728.13%
IBM230210C001470002023-02-06 9:58AM EST147.000.020.000.030.00-111835.16%
IBM230210C001480002023-02-03 3:36PM EST148.000.020.000.010.00-1554132.81%
IBM230210C001490002023-02-02 10:51AM EST149.000.010.000.030.00-113440.23%
IBM230210C001500002023-02-06 1:23PM EST150.000.010.000.010.00-87,29937.50%
IBM230210C001525002023-02-06 3:09PM EST152.500.010.000.010.00-437342.97%
IBM230210C001550002023-01-30 11:20AM EST155.000.010.000.01-0.01-50.00%128648.44%
IBM230210C001575002023-02-06 10:17AM EST157.500.010.000.020.00-552053.13%
IBM230210C001600002023-01-31 1:41PM EST160.000.030.000.010.00-148754.69%
IBM230210C001625002023-01-26 10:26AM EST162.500.010.000.030.00-127665.63%
IBM230210C001650002023-01-24 2:42PM EST165.000.060.000.690.00-332111.43%
IBM230210C001675002023-01-19 3:22PM EST167.500.070.000.690.00--3118.07%
IBM230210C001725002023-01-19 11:09AM EST172.500.090.000.690.00--1130.96%
IBM230210C001750002023-01-18 1:44PM EST175.000.030.000.030.00--67789.06%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IBM230210P000800002023-02-03 1:45PM EST80.000.010.000.050.00-526190.63%
IBM230210P001000002023-01-25 9:56AM EST100.000.010.000.010.00-1196.88%
IBM230210P001100002023-02-03 3:22PM EST110.000.010.000.030.00-101878.13%
IBM230210P001150002023-02-06 3:54PM EST115.000.010.000.030.00-109362.50%
IBM230210P001160002023-02-03 9:55AM EST116.000.020.000.030.00-2260.16%
IBM230210P001200002023-02-06 3:55PM EST120.000.010.000.030.00-19852.73%
IBM230210P001210002023-01-31 2:49PM EST121.000.060.000.010.00--1343.75%
IBM230210P001220002023-02-06 3:55PM EST122.000.010.000.030.00-12846.48%
IBM230210P001230002023-02-06 11:03AM EST123.000.010.000.030.00-25125243.36%
IBM230210P001240002023-02-06 3:55PM EST124.000.030.000.030.00-10035740.23%
IBM230210P001250002023-02-07 3:53PM EST125.000.010.010.03-0.01-50.00%1048137.11%
IBM230210P001260002023-02-06 10:50AM EST126.000.040.000.030.00-61634.18%
IBM230210P001270002023-02-07 3:53PM EST127.000.010.000.03-0.02-66.67%106931.06%
IBM230210P001280002023-02-07 1:15PM EST128.000.040.010.03-0.01-20.00%1444327.93%
IBM230210P001290002023-02-07 3:53PM EST129.000.040.030.04-0.04-50.00%8445525.98%
IBM230210P001300002023-02-07 3:53PM EST130.000.060.050.07-0.06-50.00%1442,29625.20%
IBM230210P001310002023-02-07 3:48PM EST131.000.110.100.12-0.12-52.17%1442,15524.41%
IBM230210P001320002023-02-07 3:53PM EST132.000.210.210.25-0.12-36.36%42373425.24%
IBM230210P001330002023-02-07 3:50PM EST133.000.390.390.46-0.14-26.42%1441,09626.03%
IBM230210P001340002023-02-07 3:53PM EST134.000.700.680.82-0.22-23.91%2611,23627.88%
IBM230210P001350002023-02-07 3:59PM EST135.001.311.221.36-0.01-0.76%3962,99030.91%
IBM230210P001360002023-02-07 3:57PM EST136.001.931.922.12-0.05-2.53%691,58335.94%
IBM230210P001370002023-02-07 3:35PM EST137.002.982.622.95+0.35+13.31%4121840.80%
IBM230210P001380002023-02-07 3:53PM EST138.003.603.653.850.00-2421246.00%
IBM230210P001390002023-02-07 3:59PM EST139.004.754.554.85-0.85-15.18%813352.44%
IBM230210P001400002023-02-07 3:29PM EST140.005.795.605.85+0.09+1.58%192,10256.06%
IBM230210P001410002023-02-07 1:15PM EST141.006.956.506.85+0.26+3.89%41,25960.69%
IBM230210P001420002023-02-01 3:17PM EST142.008.137.508.00-0.89-9.87%12867.68%
IBM230210P001430002023-02-07 1:08PM EST143.008.658.509.00-0.13-1.48%17872.90%
IBM230210P001440002023-02-06 2:49PM EST144.009.909.4510.050.00-33177.98%
IBM230210P001450002023-02-07 2:55PM EST145.0010.9810.5011.00+0.38+3.58%54082.86%
IBM230210P001460002023-02-06 10:25AM EST146.0012.4011.3512.000.00-3785.89%
IBM230210P001470002023-02-03 10:32AM EST147.0012.5512.4513.000.00-173091.70%
IBM230210P001480002023-02-01 2:39PM EST148.0015.5513.3014.000.00-495094.34%
IBM230210P001490002023-02-01 2:39PM EST149.0016.4014.5014.800.00--1098.73%
IBM230210P001500002023-02-07 10:42AM EST150.0016.2515.5016.00-1.30-7.41%13105.57%
IBM230210P001525002023-02-03 11:29AM EST152.5017.7017.9518.500.00-134115.33%
IBM230210P001550002023-02-01 2:38PM EST155.0022.6520.4021.000.00-2318124.61%
IBM230210P001725002023-02-01 9:51AM EST172.5039.4037.6538.550.00--4181.35%
IBM230210P001800002023-01-26 9:31AM EST180.0043.6045.4046.050.00--1207.91%
IBM230210P001950002023-02-01 9:51AM EST195.0061.8560.3560.950.00--6245.02%