Mercados españoles cerrados

International Business Machines Corporation (IBM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
160,55+1,99 (+1,26%)
Al cierre: 04:00PM EST
160,75 +0,20 (+0,12%)
Después del cierre: 07:55PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IBM231208C001050002023-11-13 12:28PM EST105.0043.2554.7556.450.00--1124.22%
IBM231208C001150002023-11-13 11:38AM EST115.0033.5044.8546.150.00--1147.85%
IBM231208C001200002023-11-14 3:56PM EST120.0030.7039.7041.100.00--2129.69%
IBM231208C001230002023-11-08 3:31PM EST123.0024.7536.9038.200.00-2050.00%
IBM231208C001240002023-11-13 11:57AM EST124.0024.7036.3037.400.00--1104.30%
IBM231208C001350002023-10-27 1:00PM EST135.008.0020.2020.750.00-200.00%
IBM231208C001360002023-11-14 3:09PM EST136.0015.2024.3025.450.00-4473.54%
IBM231208C001370002023-11-08 2:45PM EST137.0010.8523.1024.100.00-10051.76%
IBM231208C001380002023-11-30 12:30PM EST138.0020.0422.3523.200.00-2263.38%
IBM231208C001390002023-12-01 3:07PM EST139.0021.2721.2522.00+10.89+104.91%2250.39%
IBM231208C001400002023-11-08 3:40PM EST140.008.0020.3021.150.00-46055.66%
IBM231208C001410002023-12-01 11:35AM EST141.0018.8119.3020.00+11.56+159.45%2064.94%
IBM231208C001420002023-12-01 11:35AM EST142.0017.8318.3519.70+2.93+19.66%2262.99%
IBM231208C001430002023-12-01 10:25AM EST143.0016.0517.3518.10+10.84+208.06%202462.50%
IBM231208C001440002023-11-27 12:07PM EST144.0011.9516.0017.100.00-46059.62%
IBM231208C001450002023-11-30 3:48PM EST145.0013.3015.3516.250.00-114860.64%
IBM231208C001460002023-11-28 12:01PM EST146.009.8514.3015.050.00-48352.49%
IBM231208C001470002023-11-29 3:00PM EST147.0011.7512.9514.45+2.02+20.76%57259.06%
IBM231208C001480002023-12-01 2:00PM EST148.0011.6812.1013.30+2.93+33.49%264952.73%
IBM231208C001490002023-11-30 2:53PM EST149.009.0911.3512.150.00-37146.34%
IBM231208C001500002023-12-01 3:54PM EST150.0010.4510.3511.10+2.34+28.85%1846642.24%
IBM231208C001525002023-12-01 3:33PM EST152.507.707.908.70+1.85+31.62%2348236.74%
IBM231208C001550002023-12-01 3:21PM EST155.005.235.256.30+1.38+35.84%9983230.42%
IBM231208C001575002023-12-01 3:57PM EST157.503.203.303.55+1.30+68.42%30267017.97%
IBM231208C001600002023-12-01 3:59PM EST160.001.521.471.54+0.82+117.14%85842914.06%
IBM231208C001625002023-12-01 3:59PM EST162.500.460.430.49+0.25+119.05%47427613.75%
IBM231208C001650002023-12-01 3:53PM EST165.000.110.090.14+0.04+57.14%1493314.75%
IBM231208C001700002023-11-10 12:35PM EST170.000.050.000.120.00--525.10%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IBM231208P001200002023-11-06 12:06PM EST120.000.030.000.070.00--1084.77%
IBM231208P001240002023-11-30 2:04PM EST124.000.030.000.010.00-1362.50%
IBM231208P001250002023-10-30 9:33AM EST125.000.290.000.170.00-3483.01%
IBM231208P001270002023-11-17 3:53PM EST127.000.020.000.100.00-1873.05%
IBM231208P001300002023-11-20 9:36AM EST130.000.040.000.080.00-1564.84%
IBM231208P001310002023-10-26 9:45AM EST131.000.620.000.110.00--065.23%
IBM231208P001320002023-11-14 10:46AM EST132.000.160.000.080.00-2360.55%
IBM231208P001330002023-11-13 10:47AM EST133.000.100.000.070.00-51057.42%
IBM231208P001340002023-11-30 2:04PM EST134.000.050.000.080.00-16156.25%
IBM231208P001350002023-11-21 3:46PM EST135.000.030.000.080.00-353854.30%
IBM231208P001360002023-11-27 3:27PM EST136.000.020.000.080.00-20152.34%
IBM231208P001370002023-11-27 3:27PM EST137.000.020.000.080.00-20650.39%
IBM231208P001380002023-11-22 9:49AM EST138.000.040.000.080.00-102053.13%
IBM231208P001390002023-11-27 11:47AM EST139.000.030.000.080.00-4417950.98%
IBM231208P001400002023-11-22 9:48AM EST140.000.050.000.080.00-4020148.83%
IBM231208P001410002023-11-28 11:00AM EST141.000.020.000.080.00-3011046.68%
IBM231208P001420002023-11-27 2:08PM EST142.000.030.000.080.00-308344.53%
IBM231208P001430002023-11-27 2:13PM EST143.000.040.000.090.00-16520343.16%
IBM231208P001440002023-11-22 1:46PM EST144.000.080.000.090.00-109240.82%
IBM231208P001450002023-11-29 11:04AM EST145.000.040.000.040.00-529434.18%
IBM231208P001460002023-11-30 11:20AM EST146.000.030.000.100.00-246637.11%
IBM231208P001470002023-11-30 11:20AM EST147.000.010.000.08-0.02-66.67%147733.59%
IBM231208P001480002023-11-28 11:42AM EST148.000.030.000.11-0.09-75.00%1014033.20%
IBM231208P001490002023-11-30 2:28PM EST149.000.040.000.110.00-1610830.96%
IBM231208P001500002023-12-01 12:12PM EST150.000.030.000.03-0.02-40.00%10034623.05%
IBM231208P001525002023-12-01 12:20PM EST152.500.050.000.10-0.08-61.54%333422.46%
IBM231208P001550002023-12-01 3:56PM EST155.000.080.050.08-0.14-63.64%82287215.82%
IBM231208P001575002023-12-01 3:59PM EST157.500.230.190.25-0.49-68.06%1,56727813.77%
IBM231208P001600002023-12-01 3:59PM EST160.000.830.800.85-1.25-60.10%6641712.45%
IBM231208P001650002023-12-01 12:54PM EST165.004.904.404.65-1.94-28.36%2116.26%