Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.942,85 +126,93 (+0,34%) Nasdaq
15.647,69 -10,13 (-0,06%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,98 -2,95 (-3,60%) Bitcoin EUR
54.058,57 -2.443,71 (-4,32%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:13PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 37.02 | 19.85 | 20.65 | 0.00 | - | 2 | 2 | 92.97% |
| IBM240503C00146000 | 2024-04-25 3:45PM EDT | 146.00 | 22.35 | 19.25 | 20.45 | 0.00 | - | - | 14 | 114.65% |
| IBM240503C00148000 | 2024-04-25 3:10PM EDT | 148.00 | 20.30 | 16.60 | 18.20 | 0.00 | - | - | 6 | 88.28% |
| IBM240503C00149000 | 2024-04-25 10:43AM EDT | 149.00 | 17.80 | 16.35 | 17.00 | 0.00 | - | - | 12 | 94.68% |
| IBM240503C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 15.80 | 14.85 | 15.95 | 0.00 | - | 2 | 32 | 79.88% |
| IBM240503C00155000 | 2024-05-01 11:50AM EDT | 155.00 | 10.87 | 9.65 | 10.65 | +0.17 | +1.59% | 1 | 105 | 66.41% |
| IBM240503C00157500 | 2024-04-26 11:48AM EDT | 157.50 | 10.26 | 7.85 | 8.50 | 0.00 | - | 24 | 30 | 55.18% |
| IBM240503C00160000 | 2024-05-01 10:38AM EDT | 160.00 | 5.00 | 5.10 | 5.85 | -1.27 | -20.26% | 2 | 35 | 46.61% |
| IBM240503C00162500 | 2024-05-01 10:47AM EDT | 162.50 | 3.30 | 3.20 | 3.90 | -0.65 | -16.46% | 6 | 99 | 42.68% |
| IBM240503C00165000 | 2024-05-01 1:38PM EDT | 165.00 | 1.79 | 1.51 | 1.63 | -0.28 | -13.53% | 276 | 496 | 28.22% |
| IBM240503C00167500 | 2024-05-01 1:53PM EDT | 167.50 | 0.57 | 0.50 | 0.61 | -0.49 | -46.23% | 541 | 1,213 | 26.37% |
| IBM240503C00170000 | 2024-05-01 1:55PM EDT | 170.00 | 0.20 | 0.16 | 0.20 | -0.20 | -50.00% | 628 | 2,202 | 26.66% |
| IBM240503C00172500 | 2024-05-01 1:37PM EDT | 172.50 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 113 | 15,701 | 29.10% |
| IBM240503C00175000 | 2024-05-01 1:46PM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 81 | 1,199 | 31.06% |
| IBM240503C00177500 | 2024-04-30 2:48PM EDT | 177.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 420 | 51.76% |
| IBM240503C00180000 | 2024-05-01 12:51PM EDT | 180.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 9 | 847 | 44.92% |
| IBM240503C00182500 | 2024-05-01 11:57AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 729 | 42.97% |
| IBM240503C00185000 | 2024-05-01 12:31PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 1,236 | 48.44% |
| IBM240503C00187500 | 2024-04-30 11:51AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 142 | 53.13% |
| IBM240503C00190000 | 2024-04-30 11:39AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,073 | 54.69% |
| IBM240503C00192500 | 2024-04-30 3:17PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 586 | 59.38% |
| IBM240503C00195000 | 2024-05-01 11:46AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,514 | 62.50% |
| IBM240503C00197500 | 2024-05-01 11:46AM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 148 | 75.00% |
| IBM240503C00200000 | 2024-04-30 3:21PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,126 | 71.88% |
| IBM240503C00202500 | 2024-04-30 9:42AM EDT | 202.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 75.00% |
| IBM240503C00205000 | 2024-04-30 9:35AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 784 | 79.69% |
| IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 84.38% |
| IBM240503C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 549 | 87.50% |
| IBM240503C00212500 | 2024-04-24 3:47PM EDT | 212.50 | 0.31 | 0.00 | 0.51 | 0.00 | - | - | 6 | 145.31% |
| IBM240503C00215000 | 2024-04-30 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 4 | 63 | 150.78% |
| IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 20 | 311 | 150.39% |
| IBM240503C00222500 | 2024-04-23 9:57AM EDT | 222.50 | 0.12 | 0.00 | 0.51 | 0.00 | - | - | 42 | 166.60% |
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 0.51 | 0.00 | - | 1 | 24 | 171.48% |
| IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 4 | 3 | 210.35% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00110000 | 2024-04-25 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | - | 10 | 247.46% |
| IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | - | 2 | 209.38% |
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 32 | 18 | 188.09% |
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 179.49% |
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 2 | 4 | 157.81% |
| IBM240503P00135000 | 2024-04-26 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 4 | 5 | 124.22% |
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 15 | 70.31% |
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 310 | 53.91% |
| IBM240503P00146000 | 2024-04-24 10:24AM EDT | 146.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | - | 2 | 82.62% |
| IBM240503P00147000 | 2024-04-24 12:46PM EDT | 147.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | - | 2 | 74.71% |
| IBM240503P00148000 | 2024-04-24 10:27AM EDT | 148.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | - | 2 | 70.31% |
| IBM240503P00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 43.75% |
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 218 | 40.63% |
| IBM240503P00152500 | 2024-04-29 12:06PM EDT | 152.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 47 | 48.05% |
| IBM240503P00155000 | 2024-05-01 1:11PM EDT | 155.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 13 | 641 | 33.99% |
| IBM240503P00157500 | 2024-05-01 9:32AM EDT | 157.50 | 0.02 | 0.02 | 0.11 | -0.05 | -71.43% | 1 | 1,390 | 31.74% |
| IBM240503P00160000 | 2024-05-01 1:16PM EDT | 160.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 31 | 1,264 | 22.85% |
| IBM240503P00162500 | 2024-05-01 1:12PM EDT | 162.50 | 0.30 | 0.33 | 0.38 | -0.08 | -21.05% | 161 | 877 | 20.61% |
| IBM240503P00165000 | 2024-05-01 1:18PM EDT | 165.00 | 0.99 | 0.97 | 1.08 | -0.08 | -7.48% | 424 | 2,096 | 17.16% |
| IBM240503P00167500 | 2024-05-01 1:37PM EDT | 167.50 | 2.30 | 2.46 | 2.71 | -0.10 | -4.17% | 63 | 685 | 13.67% |
| IBM240503P00170000 | 2024-05-01 1:30PM EDT | 170.00 | 4.38 | 4.50 | 4.75 | +0.16 | +3.79% | 146 | 576 | 0.00% |
| IBM240503P00172500 | 2024-05-01 1:03PM EDT | 172.50 | 6.99 | 6.80 | 7.50 | +0.44 | +6.72% | 37 | 251 | 0.00% |
| IBM240503P00175000 | 2024-05-01 12:57PM EDT | 175.00 | 9.70 | 9.50 | 9.95 | +0.47 | +5.09% | 109 | 141 | 0.00% |
| IBM240503P00177500 | 2024-04-30 11:31AM EDT | 177.50 | 12.15 | 12.00 | 12.20 | 0.00 | - | 2 | 1 | 0.00% |
| IBM240503P00180000 | 2024-05-01 9:52AM EDT | 180.00 | 14.95 | 12.95 | 14.90 | +0.85 | +6.03% | 7 | 9 | 0.00% |
| IBM240503P00182500 | 2024-04-30 3:03PM EDT | 182.50 | 17.45 | 16.80 | 17.30 | +1.00 | +6.08% | 1 | 16 | 0.00% |
| IBM240503P00185000 | 2024-04-30 3:03PM EDT | 185.00 | 19.05 | 18.85 | 19.85 | 0.00 | - | 20 | 14 | 0.00% |
| IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 21.90 | 22.40 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240503P00190000 | 2024-04-26 10:00AM EDT | 190.00 | 23.27 | 24.25 | 26.15 | 0.00 | - | 2 | 1 | 76.17% |
| IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 26.90 | 27.40 | 0.00 | - | 181 | 0 | 0.00% |
| IBM240503P00195000 | 2024-04-29 2:48PM EDT | 195.00 | 27.75 | 28.95 | 30.50 | 0.00 | - | 18 | 9 | 112.99% |
| IBM240503P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 29.13 | 31.50 | 32.40 | 0.00 | - | - | 0 | 0.00% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 33.80 | 34.95 | 0.00 | - | 70 | 0 | 0.00% |
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 38.60 | 39.95 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 43.70 | 46.25 | 0.00 | - | 1 | 0 | 189.11% |
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 48.40 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.