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
56.451,14 -2.256,86 (-3,84%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:180.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00180000 | 2024-05-09 9:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 128 | 53.13% |
| IBM240517C00180000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 211 | 2,762 | 26.07% |
| IBM240524C00180000 | 2024-05-10 1:53PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.13 | 0.00 | - | 9 | 821 | 21.24% |
| IBM240531C00180000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.20 | +0.01 | +9.09% | 10 | 679 | 19.14% |
| IBM240607C00180000 | 2024-05-10 1:57PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.43 | -0.01 | -4.55% | 23 | 83 | 19.97% |
| IBM240614C00180000 | 2024-05-10 1:31PM EDT | 2024-06-14 | 0.30 | 0.24 | 0.35 | -0.29 | -49.15% | 3 | 13 | 17.02% |
| IBM240621C00180000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.49 | 0.44 | 0.50 | +0.04 | +8.89% | 227 | 2,736 | 17.08% |
| IBM240628C00180000 | 2024-05-10 1:45PM EDT | 2024-06-28 | 0.57 | 0.49 | 0.75 | -0.13 | -18.57% | 1 | 2 | 17.82% |
| IBM240719C00180000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 1.16 | 1.15 | 1.28 | +0.06 | +5.45% | 49 | 2,300 | 17.90% |
| IBM240920C00180000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.15 | +0.08 | +2.09% | 179 | 1,215 | 21.90% |
| IBM241018C00180000 | 2024-05-10 3:04PM EDT | 2024-10-18 | 4.75 | 4.85 | 5.00 | 0.00 | - | 119 | 341 | 22.04% |
| IBM250117C00180000 | 2024-05-10 3:19PM EDT | 2025-01-17 | 7.90 | 7.75 | 8.05 | +0.07 | +0.89% | 134 | 2,630 | 23.48% |
| IBM250321C00180000 | 2024-05-09 3:42PM EDT | 2025-03-21 | 9.35 | 9.40 | 9.70 | 0.00 | - | 70 | 289 | 23.76% |
| IBM250620C00180000 | 2024-05-10 1:58PM EDT | 2025-06-20 | 11.83 | 11.40 | 12.10 | +0.35 | +3.05% | 12 | 291 | 24.40% |
| IBM260116C00180000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 16.17 | 16.10 | 16.95 | 0.00 | - | 1 | 233 | 25.44% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00180000 | 2024-05-10 3:53PM EDT | 2024-05-10 | 13.15 | 11.75 | 14.90 | -0.60 | -4.36% | 8 | 147 | 110.45% |
| IBM240517P00180000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 12.96 | 11.65 | 15.10 | -0.44 | -3.28% | 8,101 | 1,822 | 66.77% |
| IBM240524P00180000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 13.10 | 12.30 | 13.50 | -0.43 | -3.18% | 12 | 25 | 31.18% |
| IBM240531P00180000 | 2024-05-07 10:42AM EDT | 2024-05-31 | 12.01 | 12.15 | 13.50 | -0.68 | -5.36% | 1 | 11 | 25.73% |
| IBM240607P00180000 | 2024-05-10 11:02AM EDT | 2024-06-07 | 13.05 | 12.50 | 13.50 | -2.32 | -15.09% | 1 | 1 | 22.43% |
| IBM240621P00180000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 12.61 | 12.40 | 14.15 | -1.24 | -8.95% | 16 | 1,340 | 23.13% |
| IBM240719P00180000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 13.23 | 12.70 | 14.30 | -0.68 | -4.89% | 40 | 712 | 18.76% |
| IBM240920P00180000 | 2024-05-10 10:36AM EDT | 2024-09-20 | 15.63 | 15.10 | 17.45 | -0.87 | -5.27% | 6 | 1,229 | 23.16% |
| IBM241018P00180000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 16.69 | 15.65 | 16.40 | 0.00 | - | 10 | 1,058 | 18.39% |
| IBM250117P00180000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 18.53 | 17.95 | 18.80 | -0.41 | -2.16% | 1 | 567 | 19.52% |
| IBM250321P00180000 | 2024-05-02 3:23PM EDT | 2025-03-21 | 22.78 | 18.15 | 21.05 | 0.00 | - | 2 | 151 | 21.29% |
| IBM250620P00180000 | 2024-05-02 9:36AM EDT | 2025-06-20 | 24.90 | 20.05 | 21.45 | 0.00 | - | 4 | 93 | 19.35% |
| IBM260116P00180000 | 2024-05-06 11:39AM EDT | 2026-01-16 | 25.06 | 24.30 | 25.80 | 0.00 | - | 1 | 786 | 20.84% |
© 2024 Yahoo. Todos los derechos reservados.