Mercados españoles abiertos en 8 hrs 54 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,11 -0,05 (-0,06%) Bitcoin EUR
58.581,77 -481,00 (-0,81%)
International Business Machines Corporation (IBM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 46.60 | 50.35 | 0.00 | - | 1 | 1 | 144.92% |
| IBM240510C00150000 | 2024-04-30 11:16AM EDT | 150.00 | 15.80 | 17.85 | 19.05 | 0.00 | - | - | 7 | 54.30% |
| IBM240510C00152500 | 2024-04-30 11:41AM EDT | 152.50 | 13.10 | 14.80 | 17.15 | 0.00 | - | - | 9 | 50.00% |
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 155.00 | 10.60 | 12.75 | 14.25 | 0.00 | - | 3 | 3 | 72.85% |
| IBM240510C00157500 | 2024-05-06 3:56PM EDT | 157.50 | 10.87 | 10.25 | 11.40 | 0.00 | - | 12 | 21 | 53.52% |
| IBM240510C00160000 | 2024-05-06 2:26PM EDT | 160.00 | 9.00 | 7.55 | 9.60 | +1.35 | +17.65% | 20 | 14 | 60.16% |
| IBM240510C00162500 | 2024-05-07 1:26PM EDT | 162.50 | 5.92 | 5.05 | 7.10 | +0.55 | +10.24% | 28 | 86 | 48.88% |
| IBM240510C00165000 | 2024-05-07 3:59PM EDT | 165.00 | 3.05 | 2.84 | 4.65 | -0.30 | -8.96% | 72 | 589 | 37.65% |
| IBM240510C00167500 | 2024-05-07 3:58PM EDT | 167.50 | 1.27 | 1.14 | 1.34 | -0.39 | -23.49% | 1,184 | 1,457 | 11.77% |
| IBM240510C00170000 | 2024-05-07 3:59PM EDT | 170.00 | 0.28 | 0.27 | 0.29 | -0.30 | -51.72% | 7,599 | 3,731 | 12.31% |
| IBM240510C00172500 | 2024-05-07 3:56PM EDT | 172.50 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 1,074 | 5,372 | 15.33% |
| IBM240510C00175000 | 2024-05-07 1:07PM EDT | 175.00 | 0.02 | 0.03 | 0.06 | -0.04 | -66.67% | 253 | 328 | 21.00% |
| IBM240510C00177500 | 2024-05-07 1:07PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 81 | 24.22% |
| IBM240510C00180000 | 2024-05-06 12:55PM EDT | 180.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 1 | 131 | 32.81% |
| IBM240510C00182500 | 2024-05-06 10:44AM EDT | 182.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 29 | 220 | 54.20% |
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 320 | 35.16% |
| IBM240510C00187500 | 2024-05-07 1:09PM EDT | 187.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 35 | 60.35% |
| IBM240510C00190000 | 2024-05-06 10:36AM EDT | 190.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 4 | 167 | 84.86% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 47.66% |
| IBM240510C00195000 | 2024-05-07 2:21PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 244 | 51.56% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 51.56% |
| IBM240510C00200000 | 2024-05-06 2:20PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 756 | 56.25% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 2 | 18 | 96.29% |
| IBM240510C00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 790 | 62.50% |
| IBM240510C00210000 | 2024-05-06 11:36AM EDT | 210.00 | 0.19 | 0.00 | 0.51 | 0.00 | - | 1 | 122 | 112.11% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 95 | 87.50% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 84.38% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.57 | 0.00 | - | 1 | 7 | 142.38% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 6 | 26 | 163.57% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.57 | 0.00 | - | - | 1 | 167.77% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | - | 2 | 193.55% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 189.06% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 26 | 81.25% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 85.74% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.71 | 0.00 | - | 5 | 300 | 90.14% |
| IBM240510P00147000 | 2024-05-03 10:35AM EDT | 147.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 15 | 15 | 83.40% |
| IBM240510P00150000 | 2024-05-07 11:12AM EDT | 150.00 | 0.01 | 0.00 | 1.26 | -0.04 | -80.00% | 12 | 115 | 84.47% |
| IBM240510P00152500 | 2024-05-07 1:36PM EDT | 152.50 | 0.01 | 0.00 | 0.29 | -0.04 | -80.00% | 1 | 8 | 53.91% |
| IBM240510P00155000 | 2024-05-06 3:10PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 31.25% |
| IBM240510P00157500 | 2024-05-07 11:48AM EDT | 157.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 23 | 127 | 44.14% |
| IBM240510P00160000 | 2024-05-07 3:46PM EDT | 160.00 | 0.07 | 0.03 | 0.06 | +0.01 | +16.67% | 44 | 337 | 26.56% |
| IBM240510P00162500 | 2024-05-07 3:53PM EDT | 162.50 | 0.09 | 0.08 | 0.11 | -0.11 | -55.00% | 174 | 563 | 22.46% |
| IBM240510P00165000 | 2024-05-07 3:59PM EDT | 165.00 | 0.44 | 0.41 | 0.50 | -0.21 | -32.31% | 413 | 718 | 24.07% |
| IBM240510P00167500 | 2024-05-07 3:59PM EDT | 167.50 | 1.54 | 1.24 | 1.65 | -0.06 | -3.75% | 345 | 342 | 29.37% |
| IBM240510P00170000 | 2024-05-07 3:45PM EDT | 170.00 | 3.31 | 3.05 | 3.85 | -0.24 | -6.76% | 65 | 227 | 42.04% |
| IBM240510P00172500 | 2024-05-03 3:39PM EDT | 172.50 | 8.11 | 4.55 | 6.80 | 0.00 | - | 5 | 49 | 62.38% |
| IBM240510P00175000 | 2024-05-07 9:59AM EDT | 175.00 | 7.71 | 7.65 | 9.60 | -1.18 | -13.27% | 2 | 115 | 63.79% |
| IBM240510P00177500 | 2024-05-03 12:03PM EDT | 177.50 | 12.66 | 9.40 | 11.80 | 0.00 | - | 3 | 25 | 65.06% |
| IBM240510P00180000 | 2024-05-07 11:41AM EDT | 180.00 | 13.42 | 12.05 | 14.10 | -0.45 | -3.24% | 3 | 162 | 74.07% |
| IBM240510P00182500 | 2024-05-03 3:38PM EDT | 182.50 | 18.09 | 15.25 | 16.75 | 0.00 | - | 4 | 53 | 91.58% |
| IBM240510P00185000 | 2024-05-07 11:41AM EDT | 185.00 | 18.43 | 16.90 | 19.55 | -1.57 | -7.85% | 2 | 55 | 94.78% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 20.25 | 21.75 | 0.00 | - | - | 19 | 108.98% |
| IBM240510P00190000 | 2024-05-07 10:27AM EDT | 190.00 | 22.64 | 21.15 | 24.25 | -3.11 | -12.08% | 1 | 16 | 98.10% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 24.35 | 27.10 | 0.00 | - | - | 10 | 118.75% |
| IBM240510P00195000 | 2024-05-06 11:36AM EDT | 195.00 | 29.89 | 26.20 | 29.95 | 0.00 | - | 1 | 1 | 122.46% |
| IBM240510P00197500 | 2024-05-07 1:21PM EDT | 197.50 | 30.37 | 29.25 | 31.25 | -0.25 | -0.82% | 1 | 1 | 120.61% |
| IBM240510P00205000 | 2024-05-07 1:21PM EDT | 205.00 | 37.87 | 36.25 | 39.95 | -0.30 | -0.79% | 1 | 1 | 150.49% |
© 2024 Yahoo. Todos los derechos reservados.