Mercados españoles abiertos en 3 hrs 16 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0723 -0,0010 (-0,10%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.083,46 -19,12 (-0,03%)
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:
Precio de ejercicio:165.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00165000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 3.85 | 3.10 | 4.45 | -15.15 | -79.74% | 925 | 13 | 54.00% |
| IBM240503C00165000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 3.90 | 4.90 | 5.25 | -14.70 | -79.03% | 495 | 7 | 29.25% |
| IBM240517C00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.70 | 5.50 | 6.10 | -12.40 | -68.51% | 325 | 97 | 23.44% |
| IBM240524C00165000 | 2024-04-25 3:52PM EDT | 2024-05-24 | 5.20 | 6.00 | 6.25 | -12.80 | -71.11% | 189 | 1 | 21.28% |
| IBM240621C00165000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 7.50 | 7.50 | 7.65 | -11.10 | -59.68% | 821 | 1,842 | 20.80% |
| IBM240719C00165000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 8.25 | 8.65 | 9.50 | -11.40 | -58.02% | 404 | 445 | 22.97% |
| IBM240920C00165000 | 2024-04-25 3:27PM EDT | 2024-09-20 | 12.70 | 11.90 | 12.55 | -10.25 | -44.66% | 84 | 303 | 24.73% |
| IBM241018C00165000 | 2024-04-25 1:08PM EDT | 2024-10-18 | 12.80 | 13.00 | 13.95 | -10.75 | -45.65% | 16 | 142 | 25.74% |
| IBM250117C00165000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 16.50 | 15.55 | 17.00 | -10.85 | -39.67% | 74 | 1,060 | 26.31% |
| IBM250321C00165000 | 2024-04-25 1:41PM EDT | 2025-03-21 | 18.79 | 18.15 | 19.65 | -10.26 | -35.32% | 2 | 9 | 27.90% |
| IBM250620C00165000 | 2024-04-25 11:11AM EDT | 2025-06-20 | 19.83 | 19.85 | 22.05 | -11.07 | -35.83% | 16 | 201 | 28.10% |
| IBM260116C00165000 | 2024-04-25 3:38PM EDT | 2026-01-16 | 24.30 | 23.75 | 25.15 | -10.40 | -29.97% | 14 | 660 | 26.55% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00165000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.25 | 0.23 | 0.28 | -0.08 | -24.24% | 4,789 | 1,670 | 42.48% |
| IBM240503P00165000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.91 | 0.85 | 0.91 | +0.31 | +51.67% | 2,275 | 275 | 24.02% |
| IBM240510P00165000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 2.26 | 1.74 | 1.97 | +1.41 | +165.88% | 178 | 60 | 26.61% |
| IBM240517P00165000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 2.92 | 2.30 | 2.46 | +1.80 | +160.71% | 3,358 | 979 | 25.22% |
| IBM240524P00165000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 3.43 | 2.59 | 3.00 | +1.98 | +136.55% | 66 | 46 | 25.04% |
| IBM240531P00165000 | 2024-04-25 3:08PM EDT | 2024-05-31 | 3.40 | 3.00 | 3.35 | +2.15 | +172.00% | 23 | 28 | 24.23% |
| IBM240621P00165000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 4.62 | 3.90 | 4.05 | +2.47 | +114.88% | 636 | 2,441 | 22.03% |
| IBM240719P00165000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 5.10 | 4.75 | 4.95 | +2.45 | +92.45% | 5,350 | 616 | 20.94% |
| IBM240920P00165000 | 2024-04-25 3:17PM EDT | 2024-09-20 | 8.43 | 8.15 | 8.35 | +3.63 | +75.63% | 146 | 668 | 24.05% |
| IBM241018P00165000 | 2024-04-25 3:09PM EDT | 2024-10-18 | 9.05 | 8.70 | 8.90 | +3.80 | +72.38% | 44 | 277 | 23.26% |
| IBM250117P00165000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 11.75 | 10.95 | 11.50 | +4.05 | +52.60% | 254 | 1,369 | 23.51% |
| IBM250321P00165000 | 2024-04-25 2:52PM EDT | 2025-03-21 | 13.40 | 12.65 | 13.00 | +4.15 | +44.86% | 77 | 92 | 23.55% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 10.95 | 14.15 | 15.05 | 0.00 | - | 8 | 47 | 23.75% |
| IBM260116P00165000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 19.10 | 16.80 | 19.40 | +4.67 | +32.36% | 7 | 840 | 24.44% |
© 2024 Yahoo. Todos los derechos reservados.