IBM - International Business Machines Corporation
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230602C00100000 | 2023-05-26 1:41PM EDT | 100.00 | 29.10 | 32.85 | 33.05 | 0.00 | - | 1 | 1 | 0.00% |
| IBM230602C00105000 | 2023-05-30 9:36AM EDT | 105.00 | 24.35 | 27.85 | 28.00 | 0.00 | - | 1 | 4 | 0.00% |
| IBM230602C00110000 | 2023-05-15 11:39AM EDT | 110.00 | 13.50 | 22.85 | 23.05 | 0.00 | - | 20 | 14 | 0.00% |
| IBM230602C00112000 | 2023-06-01 12:17PM EDT | 112.00 | 17.50 | 20.80 | 21.05 | 0.00 | - | 1 | 1 | 0.00% |
| IBM230602C00114000 | 2023-05-30 12:20PM EDT | 114.00 | 15.10 | 18.85 | 19.05 | 0.00 | - | 3 | 0 | 0.00% |
| IBM230602C00115000 | 2023-06-01 10:19AM EDT | 115.00 | 13.45 | 17.80 | 18.05 | 0.00 | - | 5 | 2 | 0.00% |
| IBM230602C00117000 | 2023-05-26 1:39PM EDT | 117.00 | 12.17 | 15.85 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| IBM230602C00118000 | 2023-06-01 11:18AM EDT | 118.00 | 11.35 | 14.90 | 15.05 | 0.00 | - | 3 | 6 | 0.00% |
| IBM230602C00119000 | 2023-04-26 10:22AM EDT | 119.00 | 6.90 | 10.30 | 10.55 | 0.00 | - | - | 0 | 0.00% |
| IBM230602C00120000 | 2023-06-01 2:39PM EDT | 120.00 | 9.58 | 12.90 | 13.05 | 0.00 | - | 10 | 81 | 0.00% |
| IBM230602C00121000 | 2023-05-26 2:12PM EDT | 121.00 | 8.00 | 11.90 | 12.05 | 0.00 | - | 2 | 30 | 0.00% |
| IBM230602C00122000 | 2023-06-01 12:41PM EDT | 122.00 | 7.58 | 10.80 | 11.05 | 0.00 | - | 3 | 70 | 0.00% |
| IBM230602C00123000 | 2023-05-30 1:41PM EDT | 123.00 | 6.05 | 9.85 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230602C00124000 | 2023-06-02 1:35PM EDT | 124.00 | 8.91 | 8.85 | 9.05 | +3.28 | +58.26% | 20 | 311 | 0.00% |
| IBM230602C00125000 | 2023-06-02 12:20PM EDT | 125.00 | 7.70 | 7.85 | 8.00 | +2.90 | +60.42% | 19 | 1,095 | 0.00% |
| IBM230602C00126000 | 2023-06-02 1:19PM EDT | 126.00 | 6.60 | 6.85 | 7.00 | +2.75 | +71.43% | 38 | 304 | 0.00% |
| IBM230602C00127000 | 2023-06-02 1:32PM EDT | 127.00 | 5.90 | 5.85 | 6.00 | +3.02 | +104.86% | 57 | 292 | 0.00% |
| IBM230602C00128000 | 2023-06-02 1:11PM EDT | 128.00 | 4.46 | 4.85 | 5.00 | +2.51 | +128.72% | 141 | 459 | 0.00% |
| IBM230602C00129000 | 2023-06-02 11:58AM EDT | 129.00 | 3.85 | 3.90 | 4.05 | +2.75 | +250.00% | 124 | 678 | 0.00% |
| IBM230602C00130000 | 2023-06-02 1:44PM EDT | 130.00 | 2.97 | 2.87 | 3.10 | +2.45 | +471.15% | 379 | 1,020 | 21.49% |
| IBM230602C00131000 | 2023-06-02 1:44PM EDT | 131.00 | 1.97 | 1.88 | 2.05 | +1.80 | +1,058.82% | 969 | 1,740 | 0.00% |
| IBM230602C00132000 | 2023-06-02 1:30PM EDT | 132.00 | 0.99 | 0.95 | 1.09 | +0.90 | +1,000.00% | 726 | 476 | 6.25% |
| IBM230602C00133000 | 2023-06-02 1:42PM EDT | 133.00 | 0.24 | 0.23 | 0.26 | +0.22 | +1,100.00% | 960 | 377 | 7.62% |
| IBM230602C00134000 | 2023-06-02 1:12PM EDT | 134.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 512 | 1,328 | 10.65% |
| IBM230602C00135000 | 2023-06-02 1:13PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 17 | 296 | 16.02% |
| IBM230602C00136000 | 2023-05-30 10:51AM EDT | 136.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 88 | 157 | 22.27% |
| IBM230602C00137000 | 2023-05-30 9:52AM EDT | 137.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 0 | 32.23% |
| IBM230602C00138000 | 2023-05-26 12:09PM EDT | 138.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 36.72% |
| IBM230602C00139000 | 2023-05-30 9:43AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 35.94% |
| IBM230602C00140000 | 2023-05-30 9:35AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 41.41% |
| IBM230602C00141000 | 2023-04-24 9:44AM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IBM230602C00145000 | 2023-04-20 9:40AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 4 | 74.22% |
Ventaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230602P00085000 | 2023-05-25 12:02PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 281.25% |
| IBM230602P00095000 | 2023-05-09 10:50AM EDT | 95.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 237.50% |
| IBM230602P00100000 | 2023-05-26 2:27PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 206.25% |
| IBM230602P00105000 | 2023-05-08 12:13PM EDT | 105.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 173.44% |
| IBM230602P00110000 | 2023-05-26 10:57AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 125.00% |
| IBM230602P00112000 | 2023-05-16 3:59PM EDT | 112.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 129.69% |
| IBM230602P00113000 | 2023-05-23 9:54AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 123.44% |
| IBM230602P00114000 | 2023-05-24 3:46PM EDT | 114.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 210 | 203 | 144.53% |
| IBM230602P00115000 | 2023-06-01 9:30AM EDT | 115.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 88 | 112.50% |
| IBM230602P00116000 | 2023-06-01 3:20PM EDT | 116.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 106.25% |
| IBM230602P00117000 | 2023-05-24 11:41AM EDT | 117.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 100.00% |
| IBM230602P00118000 | 2023-05-31 1:48PM EDT | 118.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 93.75% |
| IBM230602P00119000 | 2023-05-30 2:06PM EDT | 119.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 78.13% |
| IBM230602P00120000 | 2023-06-01 3:20PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 78.13% |
| IBM230602P00121000 | 2023-06-01 11:09AM EDT | 121.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 10 | 117 | 79.69% |
| IBM230602P00122000 | 2023-06-01 1:19PM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 219 | 67.19% |
| IBM230602P00123000 | 2023-06-02 1:31PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 116 | 56.25% |
| IBM230602P00124000 | 2023-06-02 11:23AM EDT | 124.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 9 | 155 | 59.38% |
| IBM230602P00125000 | 2023-06-02 12:20PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 549 | 53.13% |
| IBM230602P00126000 | 2023-06-02 1:13PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 27 | 239 | 52.34% |
| IBM230602P00127000 | 2023-06-02 12:40PM EDT | 127.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 55 | 257 | 42.97% |
| IBM230602P00128000 | 2023-06-02 11:41AM EDT | 128.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 36 | 0 | 36.72% |
| IBM230602P00129000 | 2023-06-02 1:26PM EDT | 129.00 | 0.02 | 0.00 | 0.02 | -0.22 | -91.67% | 34 | 274 | 30.47% |
| IBM230602P00130000 | 2023-06-02 1:12PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.58 | -96.67% | 59 | 246 | 25.78% |
| IBM230602P00131000 | 2023-06-02 1:23PM EDT | 131.00 | 0.02 | 0.02 | 0.04 | -2.57 | -99.23% | 41 | 0 | 20.12% |
| IBM230602P00132000 | 2023-06-02 1:24PM EDT | 132.00 | 0.06 | 0.03 | 0.06 | -2.43 | -97.59% | 466 | 25 | 13.67% |
| IBM230602P00133000 | 2023-06-02 1:42PM EDT | 133.00 | 0.29 | 0.27 | 0.29 | -4.11 | -93.41% | 469 | 0 | 12.01% |
| IBM230602P00135000 | 2023-05-25 2:28PM EDT | 135.00 | 1.95 | 1.96 | 2.14 | -6.40 | -76.65% | 1 | 0 | 31.15% |
| IBM230602P00136000 | 2023-05-26 12:46PM EDT | 136.00 | 6.40 | 3.00 | 3.15 | 0.00 | - | 2 | 0 | 41.21% |
| IBM230602P00137000 | 2023-04-19 1:17PM EDT | 137.00 | 12.50 | 9.40 | 10.05 | 0.00 | - | - | 0 | 270.12% |
| IBM230602P00138000 | 2023-05-10 3:50PM EDT | 138.00 | 15.65 | 4.90 | 5.10 | 0.00 | - | - | 0 | 54.69% |
| IBM230602P00139000 | 2023-05-11 10:08AM EDT | 139.00 | 18.25 | 5.95 | 6.10 | 0.00 | - | 1 | 0 | 55.27% |
| IBM230602P00145000 | 2023-05-25 9:42AM EDT | 145.00 | 18.55 | 11.95 | 12.10 | 0.00 | - | - | 0 | 94.34% |
© 2023 Yahoo. Todos los derechos reservados.