Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.395,09 -1.869,16 (-3,21%)
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:175.00
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00175000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 159 | 4,653 | 19.73% |
| IBM240524C00175000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 247 | 858 | 17.77% |
| IBM240531C00175000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.40 | 0.37 | 0.44 | -0.01 | -2.44% | 172 | 775 | 16.82% |
| IBM240607C00175000 | 2024-05-10 1:54PM EDT | 2024-06-07 | 0.61 | 0.56 | 0.71 | -0.04 | -6.15% | 42 | 727 | 17.05% |
| IBM240614C00175000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 0.89 | 0.81 | 1.10 | -0.51 | -36.43% | 15 | 31 | 18.01% |
| IBM240621C00175000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 1.16 | 1.12 | 1.20 | +0.02 | +1.75% | 250 | 2,061 | 17.03% |
| IBM240628C00175000 | 2024-05-10 1:45PM EDT | 2024-06-28 | 1.39 | 1.29 | 1.59 | +0.01 | +0.72% | 6 | 2 | 17.84% |
| IBM240719C00175000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 2.28 | 2.24 | 2.33 | +0.01 | +0.44% | 345 | 2,533 | 17.96% |
| IBM240920C00175000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 5.58 | 5.50 | 5.80 | +0.18 | +3.33% | 206 | 1,565 | 22.34% |
| IBM241018C00175000 | 2024-05-10 12:52PM EDT | 2024-10-18 | 6.55 | 6.15 | 6.85 | +0.15 | +2.34% | 10 | 870 | 22.75% |
| IBM250117C00175000 | 2024-05-10 11:08AM EDT | 2025-01-17 | 9.80 | 8.95 | 10.05 | +0.20 | +2.08% | 6 | 1,529 | 24.05% |
| IBM250321C00175000 | 2024-05-10 1:09PM EDT | 2025-03-21 | 11.48 | 11.40 | 11.75 | -0.17 | -1.46% | 3 | 148 | 24.27% |
| IBM250620C00175000 | 2024-05-10 10:05AM EDT | 2025-06-20 | 14.18 | 13.40 | 14.15 | +0.98 | +7.42% | 10 | 94 | 24.79% |
| IBM260116C00175000 | 2024-05-09 2:15PM EDT | 2026-01-16 | 17.83 | 18.05 | 18.90 | 0.00 | - | 3 | 310 | 25.61% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00175000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 8.07 | 7.05 | 8.45 | -0.63 | -7.24% | 62 | 1,604 | 32.18% |
| IBM240524P00175000 | 2024-05-10 10:31AM EDT | 2024-05-24 | 7.82 | 7.45 | 8.45 | -1.02 | -11.54% | 1 | 43 | 22.75% |
| IBM240531P00175000 | 2024-05-10 10:16AM EDT | 2024-05-31 | 8.12 | 7.50 | 8.50 | -0.61 | -6.99% | 1 | 124 | 19.10% |
| IBM240607P00175000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 8.45 | 7.60 | 8.40 | -0.20 | -2.31% | 1 | 8 | 15.65% |
| IBM240614P00175000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 9.04 | 7.80 | 9.30 | 0.00 | - | 2 | 5 | 20.25% |
| IBM240621P00175000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 8.40 | 8.10 | 8.55 | -0.74 | -8.10% | 64 | 2,163 | 13.87% |
| IBM240719P00175000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 8.85 | 8.35 | 9.20 | -0.43 | -4.63% | 7 | 979 | 13.89% |
| IBM240920P00175000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 12.20 | 11.70 | 12.25 | -0.50 | -3.94% | 14 | 1,392 | 18.71% |
| IBM241018P00175000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 12.50 | 12.30 | 13.05 | 0.00 | - | 20 | 203 | 18.91% |
| IBM250117P00175000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 15.10 | 14.75 | 15.35 | -0.65 | -4.13% | 10 | 4,872 | 19.40% |
| IBM250321P00175000 | 2024-05-08 3:43PM EDT | 2025-03-21 | 16.10 | 16.30 | 17.30 | 0.00 | - | 42 | 198 | 20.55% |
| IBM250620P00175000 | 2024-05-07 12:01PM EDT | 2025-06-20 | 18.95 | 17.15 | 18.50 | 0.00 | - | 9 | 187 | 19.83% |
| IBM260116P00175000 | 2024-05-09 2:15PM EDT | 2026-01-16 | 23.10 | 21.60 | 22.55 | 0.00 | - | 1 | 226 | 20.79% |
© 2024 Yahoo. Todos los derechos reservados.