IBM - International Business Machines Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IBM230602C001000002023-05-26 1:41PM EDT100.0029.1032.8533.050.00-110.00%
IBM230602C001050002023-05-30 9:36AM EDT105.0024.3527.8528.000.00-140.00%
IBM230602C001100002023-05-15 11:39AM EDT110.0013.5022.8523.050.00-20140.00%
IBM230602C001120002023-06-01 12:17PM EDT112.0017.5020.8021.050.00-110.00%
IBM230602C001140002023-05-30 12:20PM EDT114.0015.1018.8519.050.00-300.00%
IBM230602C001150002023-06-01 10:19AM EDT115.0013.4517.8018.050.00-520.00%
IBM230602C001170002023-05-26 1:39PM EDT117.0012.1715.8516.050.00-210.00%
IBM230602C001180002023-06-01 11:18AM EDT118.0011.3514.9015.050.00-360.00%
IBM230602C001190002023-04-26 10:22AM EDT119.006.9010.3010.550.00--00.00%
IBM230602C001200002023-06-01 2:39PM EDT120.009.5812.9013.050.00-10810.00%
IBM230602C001210002023-05-26 2:12PM EDT121.008.0011.9012.050.00-2300.00%
IBM230602C001220002023-06-01 12:41PM EDT122.007.5810.8011.050.00-3700.00%
IBM230602C001230002023-05-30 1:41PM EDT123.006.059.8510.050.00-100.00%
IBM230602C001240002023-06-02 1:35PM EDT124.008.918.859.05+3.28+58.26%203110.00%
IBM230602C001250002023-06-02 12:20PM EDT125.007.707.858.00+2.90+60.42%191,0950.00%
IBM230602C001260002023-06-02 1:19PM EDT126.006.606.857.00+2.75+71.43%383040.00%
IBM230602C001270002023-06-02 1:32PM EDT127.005.905.856.00+3.02+104.86%572920.00%
IBM230602C001280002023-06-02 1:11PM EDT128.004.464.855.00+2.51+128.72%1414590.00%
IBM230602C001290002023-06-02 11:58AM EDT129.003.853.904.05+2.75+250.00%1246780.00%
IBM230602C001300002023-06-02 1:44PM EDT130.002.972.873.10+2.45+471.15%3791,02021.49%
IBM230602C001310002023-06-02 1:44PM EDT131.001.971.882.05+1.80+1,058.82%9691,7400.00%
IBM230602C001320002023-06-02 1:30PM EDT132.000.990.951.09+0.90+1,000.00%7264766.25%
IBM230602C001330002023-06-02 1:42PM EDT133.000.240.230.26+0.22+1,100.00%9603777.62%
IBM230602C001340002023-06-02 1:12PM EDT134.000.010.020.040.00-5121,32810.65%
IBM230602C001350002023-06-02 1:13PM EDT135.000.010.010.02-0.03-75.00%1729616.02%
IBM230602C001360002023-05-30 10:51AM EDT136.000.030.000.020.00-8815722.27%
IBM230602C001370002023-05-30 9:52AM EDT137.000.020.000.040.00-60032.23%
IBM230602C001380002023-05-26 12:09PM EDT138.000.020.000.030.00-14936.72%
IBM230602C001390002023-05-30 9:43AM EDT139.000.010.000.010.00-1235.94%
IBM230602C001400002023-05-30 9:35AM EDT140.000.010.000.010.00-140441.41%
IBM230602C001410002023-04-24 9:44AM EDT141.000.030.000.000.00-1225.00%
IBM230602C001450002023-04-20 9:40AM EDT145.000.020.000.050.00--474.22%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IBM230602P000850002023-05-25 12:02PM EDT85.000.010.000.010.00-60281.25%
IBM230602P000950002023-05-09 10:50AM EDT95.000.040.000.030.00--1237.50%
IBM230602P001000002023-05-26 2:27PM EDT100.000.020.000.030.00-36206.25%
IBM230602P001050002023-05-08 12:13PM EDT105.000.090.000.030.00-10173.44%
IBM230602P001100002023-05-26 10:57AM EDT110.000.010.000.010.00-317125.00%
IBM230602P001120002023-05-16 3:59PM EDT112.000.090.000.030.00-14129.69%
IBM230602P001130002023-05-23 9:54AM EDT113.000.030.000.030.00-217123.44%
IBM230602P001140002023-05-24 3:46PM EDT114.000.060.000.140.00-210203144.53%
IBM230602P001150002023-06-01 9:30AM EDT115.000.130.000.030.00-588112.50%
IBM230602P001160002023-06-01 3:20PM EDT116.000.010.000.030.00-10106.25%
IBM230602P001170002023-05-24 11:41AM EDT117.000.160.000.030.00-10100.00%
IBM230602P001180002023-05-31 1:48PM EDT118.000.010.000.030.00-17193.75%
IBM230602P001190002023-05-30 2:06PM EDT119.000.030.000.010.00-34378.13%
IBM230602P001200002023-06-01 3:20PM EDT120.000.010.000.020.00-10078.13%
IBM230602P001210002023-06-01 11:09AM EDT121.000.040.000.04+0.02+100.00%1011779.69%
IBM230602P001220002023-06-01 1:19PM EDT122.000.020.000.020.00-521967.19%
IBM230602P001230002023-06-02 1:31PM EDT123.000.010.000.01-0.02-66.67%1111656.25%
IBM230602P001240002023-06-02 11:23AM EDT124.000.050.000.03+0.03+150.00%915559.38%
IBM230602P001250002023-06-02 12:20PM EDT125.000.020.000.03-0.01-33.33%354953.13%
IBM230602P001260002023-06-02 1:13PM EDT126.000.020.000.03-0.03-60.00%2723952.34%
IBM230602P001270002023-06-02 12:40PM EDT127.000.020.000.02-0.03-60.00%5525742.97%
IBM230602P001280002023-06-02 11:41AM EDT128.000.020.000.02-0.10-83.33%36036.72%
IBM230602P001290002023-06-02 1:26PM EDT129.000.020.000.02-0.22-91.67%3427430.47%
IBM230602P001300002023-06-02 1:12PM EDT130.000.020.020.03-0.58-96.67%5924625.78%
IBM230602P001310002023-06-02 1:23PM EDT131.000.020.020.04-2.57-99.23%41020.12%
IBM230602P001320002023-06-02 1:24PM EDT132.000.060.030.06-2.43-97.59%4662513.67%
IBM230602P001330002023-06-02 1:42PM EDT133.000.290.270.29-4.11-93.41%469012.01%
IBM230602P001350002023-05-25 2:28PM EDT135.001.951.962.14-6.40-76.65%1031.15%
IBM230602P001360002023-05-26 12:46PM EDT136.006.403.003.150.00-2041.21%
IBM230602P001370002023-04-19 1:17PM EDT137.0012.509.4010.050.00--0270.12%
IBM230602P001380002023-05-10 3:50PM EDT138.0015.654.905.100.00--054.69%
IBM230602P001390002023-05-11 10:08AM EDT139.0018.255.956.100.00-1055.27%
IBM230602P001450002023-05-25 9:42AM EDT145.0018.5511.9512.100.00--094.34%