Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.568,91 +384,81 (+1,09%)
International Business Machines Corporation (IBM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231208C00105000 | 2023-11-13 12:28PM EST | 105.00 | 43.25 | 54.75 | 56.45 | 0.00 | - | - | 1 | 124.22% |
| IBM231208C00115000 | 2023-11-13 11:38AM EST | 115.00 | 33.50 | 44.85 | 46.15 | 0.00 | - | - | 1 | 147.85% |
| IBM231208C00120000 | 2023-11-14 3:56PM EST | 120.00 | 30.70 | 39.70 | 41.10 | 0.00 | - | - | 2 | 129.69% |
| IBM231208C00123000 | 2023-11-08 3:31PM EST | 123.00 | 24.75 | 36.90 | 38.20 | 0.00 | - | 2 | 0 | 50.00% |
| IBM231208C00124000 | 2023-11-13 11:57AM EST | 124.00 | 24.70 | 36.30 | 37.40 | 0.00 | - | - | 1 | 104.30% |
| IBM231208C00135000 | 2023-10-27 1:00PM EST | 135.00 | 8.00 | 20.20 | 20.75 | 0.00 | - | 2 | 0 | 0.00% |
| IBM231208C00136000 | 2023-11-14 3:09PM EST | 136.00 | 15.20 | 24.30 | 25.45 | 0.00 | - | 4 | 4 | 73.54% |
| IBM231208C00137000 | 2023-11-08 2:45PM EST | 137.00 | 10.85 | 23.10 | 24.10 | 0.00 | - | 10 | 0 | 51.76% |
| IBM231208C00138000 | 2023-11-30 12:30PM EST | 138.00 | 20.04 | 22.35 | 23.20 | 0.00 | - | 2 | 2 | 63.38% |
| IBM231208C00139000 | 2023-12-01 3:07PM EST | 139.00 | 21.27 | 21.25 | 22.00 | +10.89 | +104.91% | 2 | 2 | 50.39% |
| IBM231208C00140000 | 2023-11-08 3:40PM EST | 140.00 | 8.00 | 20.30 | 21.15 | 0.00 | - | 46 | 0 | 55.66% |
| IBM231208C00141000 | 2023-12-01 11:35AM EST | 141.00 | 18.81 | 19.30 | 20.00 | +11.56 | +159.45% | 2 | 0 | 64.94% |
| IBM231208C00142000 | 2023-12-01 11:35AM EST | 142.00 | 17.83 | 18.35 | 19.70 | +2.93 | +19.66% | 2 | 2 | 62.99% |
| IBM231208C00143000 | 2023-12-01 10:25AM EST | 143.00 | 16.05 | 17.35 | 18.10 | +10.84 | +208.06% | 20 | 24 | 62.50% |
| IBM231208C00144000 | 2023-11-27 12:07PM EST | 144.00 | 11.95 | 16.00 | 17.10 | 0.00 | - | 4 | 60 | 59.62% |
| IBM231208C00145000 | 2023-11-30 3:48PM EST | 145.00 | 13.30 | 15.35 | 16.25 | 0.00 | - | 11 | 48 | 60.64% |
| IBM231208C00146000 | 2023-11-28 12:01PM EST | 146.00 | 9.85 | 14.30 | 15.05 | 0.00 | - | 4 | 83 | 52.49% |
| IBM231208C00147000 | 2023-11-29 3:00PM EST | 147.00 | 11.75 | 12.95 | 14.45 | +2.02 | +20.76% | 5 | 72 | 59.06% |
| IBM231208C00148000 | 2023-12-01 2:00PM EST | 148.00 | 11.68 | 12.10 | 13.30 | +2.93 | +33.49% | 26 | 49 | 52.73% |
| IBM231208C00149000 | 2023-11-30 2:53PM EST | 149.00 | 9.09 | 11.35 | 12.15 | 0.00 | - | 3 | 71 | 46.34% |
| IBM231208C00150000 | 2023-12-01 3:54PM EST | 150.00 | 10.45 | 10.35 | 11.10 | +2.34 | +28.85% | 18 | 466 | 42.24% |
| IBM231208C00152500 | 2023-12-01 3:33PM EST | 152.50 | 7.70 | 7.90 | 8.70 | +1.85 | +31.62% | 23 | 482 | 36.74% |
| IBM231208C00155000 | 2023-12-01 3:21PM EST | 155.00 | 5.23 | 5.25 | 6.30 | +1.38 | +35.84% | 99 | 832 | 30.42% |
| IBM231208C00157500 | 2023-12-01 3:57PM EST | 157.50 | 3.20 | 3.30 | 3.55 | +1.30 | +68.42% | 302 | 670 | 17.97% |
| IBM231208C00160000 | 2023-12-01 3:59PM EST | 160.00 | 1.52 | 1.47 | 1.54 | +0.82 | +117.14% | 858 | 429 | 14.06% |
| IBM231208C00162500 | 2023-12-01 3:59PM EST | 162.50 | 0.46 | 0.43 | 0.49 | +0.25 | +119.05% | 474 | 276 | 13.75% |
| IBM231208C00165000 | 2023-12-01 3:53PM EST | 165.00 | 0.11 | 0.09 | 0.14 | +0.04 | +57.14% | 149 | 33 | 14.75% |
| IBM231208C00170000 | 2023-11-10 12:35PM EST | 170.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 5 | 25.10% |
Ventaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231208P00120000 | 2023-11-06 12:06PM EST | 120.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 84.77% |
| IBM231208P00124000 | 2023-11-30 2:04PM EST | 124.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 62.50% |
| IBM231208P00125000 | 2023-10-30 9:33AM EST | 125.00 | 0.29 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 83.01% |
| IBM231208P00127000 | 2023-11-17 3:53PM EST | 127.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 73.05% |
| IBM231208P00130000 | 2023-11-20 9:36AM EST | 130.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 64.84% |
| IBM231208P00131000 | 2023-10-26 9:45AM EST | 131.00 | 0.62 | 0.00 | 0.11 | 0.00 | - | - | 0 | 65.23% |
| IBM231208P00132000 | 2023-11-14 10:46AM EST | 132.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 60.55% |
| IBM231208P00133000 | 2023-11-13 10:47AM EST | 133.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 5 | 10 | 57.42% |
| IBM231208P00134000 | 2023-11-30 2:04PM EST | 134.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 61 | 56.25% |
| IBM231208P00135000 | 2023-11-21 3:46PM EST | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 35 | 38 | 54.30% |
| IBM231208P00136000 | 2023-11-27 3:27PM EST | 136.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 1 | 52.34% |
| IBM231208P00137000 | 2023-11-27 3:27PM EST | 137.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 6 | 50.39% |
| IBM231208P00138000 | 2023-11-22 9:49AM EST | 138.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 20 | 53.13% |
| IBM231208P00139000 | 2023-11-27 11:47AM EST | 139.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 44 | 179 | 50.98% |
| IBM231208P00140000 | 2023-11-22 9:48AM EST | 140.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 40 | 201 | 48.83% |
| IBM231208P00141000 | 2023-11-28 11:00AM EST | 141.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 110 | 46.68% |
| IBM231208P00142000 | 2023-11-27 2:08PM EST | 142.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 30 | 83 | 44.53% |
| IBM231208P00143000 | 2023-11-27 2:13PM EST | 143.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 165 | 203 | 43.16% |
| IBM231208P00144000 | 2023-11-22 1:46PM EST | 144.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 10 | 92 | 40.82% |
| IBM231208P00145000 | 2023-11-29 11:04AM EST | 145.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 294 | 34.18% |
| IBM231208P00146000 | 2023-11-30 11:20AM EST | 146.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 466 | 37.11% |
| IBM231208P00147000 | 2023-11-30 11:20AM EST | 147.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 477 | 33.59% |
| IBM231208P00148000 | 2023-11-28 11:42AM EST | 148.00 | 0.03 | 0.00 | 0.11 | -0.09 | -75.00% | 10 | 140 | 33.20% |
| IBM231208P00149000 | 2023-11-30 2:28PM EST | 149.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 16 | 108 | 30.96% |
| IBM231208P00150000 | 2023-12-01 12:12PM EST | 150.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 100 | 346 | 23.05% |
| IBM231208P00152500 | 2023-12-01 12:20PM EST | 152.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 3 | 334 | 22.46% |
| IBM231208P00155000 | 2023-12-01 3:56PM EST | 155.00 | 0.08 | 0.05 | 0.08 | -0.14 | -63.64% | 822 | 872 | 15.82% |
| IBM231208P00157500 | 2023-12-01 3:59PM EST | 157.50 | 0.23 | 0.19 | 0.25 | -0.49 | -68.06% | 1,567 | 278 | 13.77% |
| IBM231208P00160000 | 2023-12-01 3:59PM EST | 160.00 | 0.83 | 0.80 | 0.85 | -1.25 | -60.10% | 664 | 17 | 12.45% |
| IBM231208P00165000 | 2023-12-01 12:54PM EST | 165.00 | 4.90 | 4.40 | 4.65 | -1.94 | -28.36% | 2 | 1 | 16.26% |
© 2023 Yahoo. Todos los derechos reservados.