Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.679,25 -45,07 (-0,07%) CMC Crypto 200
1.442,86 -3,81 (-0,26%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 1,002.93% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 814.01% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 676.90% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 636.57% |
| IBM240621C00100000 | 2024-05-09 12:05PM EDT | 100.00 | 67.18 | 69.75 | 70.65 | 0.00 | - | 2 | 2 | 145.02% |
| IBM240621C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 64.70 | 65.80 | 0.00 | - | 2 | 0 | 143.26% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 402.12% |
| IBM240621C00115000 | 2024-05-08 3:54PM EDT | 115.00 | 55.00 | 54.70 | 55.85 | 0.00 | - | 3 | 0 | 122.17% |
| IBM240621C00120000 | 2024-05-16 10:15AM EDT | 120.00 | 49.85 | 50.20 | 51.05 | 0.00 | - | 1 | 6 | 98.83% |
| IBM240621C00125000 | 2024-05-21 10:14AM EDT | 125.00 | 49.10 | 45.25 | 46.10 | 0.00 | - | 2 | 25 | 91.70% |
| IBM240621C00130000 | 2024-05-23 12:30PM EDT | 130.00 | 43.61 | 40.25 | 41.10 | 0.00 | - | 1 | 2 | 81.74% |
| IBM240621C00135000 | 2024-05-21 10:15AM EDT | 135.00 | 39.10 | 35.30 | 36.10 | 0.00 | - | 6 | 77 | 73.10% |
| IBM240621C00140000 | 2024-05-09 12:15PM EDT | 140.00 | 27.48 | 29.75 | 30.90 | 0.00 | - | 3 | 22 | 70.17% |
| IBM240621C00145000 | 2024-05-24 3:46PM EDT | 145.00 | 26.80 | 25.25 | 26.15 | 0.00 | - | 1 | 13 | 54.00% |
| IBM240621C00150000 | 2024-06-07 3:38PM EDT | 150.00 | 20.60 | 20.25 | 21.20 | 0.00 | - | 3 | 35 | 56.15% |
| IBM240621C00155000 | 2024-06-10 12:15PM EDT | 155.00 | 15.45 | 15.35 | 16.25 | +3.40 | +28.22% | 2 | 41 | 46.02% |
| IBM240621C00157500 | 2024-06-04 10:12AM EDT | 157.50 | 8.90 | 12.90 | 13.80 | 0.00 | - | 4 | 4 | 41.16% |
| IBM240621C00160000 | 2024-06-10 10:50AM EDT | 160.00 | 10.85 | 10.40 | 11.35 | +0.25 | +2.36% | 3 | 1,764 | 36.08% |
| IBM240621C00162500 | 2024-06-07 3:19PM EDT | 162.50 | 7.50 | 8.25 | 8.85 | -0.80 | -9.64% | 5 | 131 | 30.13% |
| IBM240621C00165000 | 2024-06-10 1:28PM EDT | 165.00 | 5.90 | 5.90 | 6.55 | -0.21 | -3.44% | 3 | 2,608 | 26.03% |
| IBM240621C00167500 | 2024-06-10 10:22AM EDT | 167.50 | 3.84 | 4.00 | 4.30 | -0.43 | -10.07% | 4 | 392 | 21.36% |
| IBM240621C00170000 | 2024-06-10 3:59PM EDT | 170.00 | 2.50 | 2.40 | 2.56 | -0.15 | -5.66% | 181 | 5,975 | 19.21% |
| IBM240621C00172500 | 2024-06-10 3:58PM EDT | 172.50 | 1.30 | 1.25 | 1.35 | -0.23 | -15.03% | 424 | 1,175 | 18.16% |
| IBM240621C00175000 | 2024-06-10 3:56PM EDT | 175.00 | 0.57 | 0.57 | 0.65 | -0.21 | -26.92% | 329 | 4,095 | 17.95% |
| IBM240621C00177500 | 2024-06-10 3:35PM EDT | 177.50 | 0.30 | 0.25 | 0.31 | -0.07 | -18.92% | 59 | 1,121 | 18.43% |
| IBM240621C00180000 | 2024-06-10 3:26PM EDT | 180.00 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 242 | 3,663 | 18.95% |
| IBM240621C00182500 | 2024-06-10 1:14PM EDT | 182.50 | 0.07 | 0.01 | 0.15 | -0.04 | -36.36% | 1 | 650 | 22.95% |
| IBM240621C00185000 | 2024-06-10 3:36PM EDT | 185.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 92 | 2,476 | 23.15% |
| IBM240621C00187500 | 2024-06-10 10:34AM EDT | 187.50 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 40 | 1,945 | 25.59% |
| IBM240621C00190000 | 2024-06-10 11:29AM EDT | 190.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 44 | 1,912 | 27.93% |
| IBM240621C00192500 | 2024-06-10 9:54AM EDT | 192.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 55 | 63 | 30.66% |
| IBM240621C00195000 | 2024-06-10 9:51AM EDT | 195.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 25 | 4,608 | 37.50% |
| IBM240621C00197500 | 2024-06-10 9:56AM EDT | 197.50 | 0.02 | 0.01 | 0.22 | -0.02 | -50.00% | 135 | 330 | 45.46% |
| IBM240621C00200000 | 2024-06-10 3:26PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 211 | 11,472 | 36.33% |
| IBM240621C00205000 | 2024-06-07 9:52AM EDT | 205.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 265 | 734 | 51.17% |
| IBM240621C00210000 | 2024-06-10 9:50AM EDT | 210.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 65 | 3,374 | 47.27% |
| IBM240621C00215000 | 2024-06-06 9:52AM EDT | 215.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 2,850 | 51.95% |
| IBM240621C00220000 | 2024-06-07 11:28AM EDT | 220.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 3 | 3,651 | 57.81% |
| IBM240621C00225000 | 2024-06-05 2:18PM EDT | 225.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 431 | 68.36% |
| IBM240621C00230000 | 2024-06-10 12:23PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 766 | 58.59% |
| IBM240621C00235000 | 2024-06-03 1:05PM EDT | 235.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,069 | 64.06% |
| IBM240621C00240000 | 2024-06-10 2:05PM EDT | 240.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 6 | 256 | 82.62% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 48 | 86.91% |
| IBM240621C00250000 | 2024-06-10 10:49AM EDT | 250.00 | 0.01 | 0.00 | 0.19 | -0.12 | -92.31% | 6 | 113 | 88.67% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 80 | 94.92% |
| IBM240621C00260000 | 2024-05-23 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 5 | 390 | 98.24% |
| IBM240621C00265000 | 2024-05-08 11:25AM EDT | 265.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 101.95% |
| IBM240621C00270000 | 2024-05-20 12:06PM EDT | 270.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 49 | 105.66% |
| IBM240621C00275000 | 2024-05-20 12:06PM EDT | 275.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 6 | 109.18% |
| IBM240621C00280000 | 2024-05-22 2:28PM EDT | 280.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 137 | 112.70% |
| IBM240621C00290000 | 2024-05-23 11:23AM EDT | 290.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 66 | 119.53% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2024-05-21 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 34 | 239.06% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 207.81% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 189.06% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 178.52% |
| IBM240621P00080000 | 2024-05-09 3:26PM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 57 | 157.03% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 163.67% |
| IBM240621P00090000 | 2024-05-09 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 821 | 133.59% |
| IBM240621P00095000 | 2024-05-24 3:10PM EDT | 95.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 906 | 139.65% |
| IBM240621P00100000 | 2024-05-30 10:52AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 691 | 103.13% |
| IBM240621P00105000 | 2024-05-20 1:37PM EDT | 105.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 959 | 117.77% |
| IBM240621P00110000 | 2024-05-24 3:56PM EDT | 110.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 110 | 601 | 95.70% |
| IBM240621P00115000 | 2024-06-06 10:37AM EDT | 115.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 50 | 1,178 | 97.66% |
| IBM240621P00120000 | 2024-06-07 10:04AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,394 | 79.30% |
| IBM240621P00125000 | 2024-06-04 12:55PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 847 | 65.63% |
| IBM240621P00130000 | 2024-06-06 11:50AM EDT | 130.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 1 | 7,759 | 60.16% |
| IBM240621P00135000 | 2024-06-05 1:36PM EDT | 135.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 2,879 | 56.25% |
| IBM240621P00140000 | 2024-06-07 11:17AM EDT | 140.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 1,975 | 50.39% |
| IBM240621P00145000 | 2024-06-10 3:43PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 3,528 | 37.11% |
| IBM240621P00150000 | 2024-06-10 11:07AM EDT | 150.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 131 | 3,072 | 38.09% |
| IBM240621P00152500 | 2024-06-04 10:42AM EDT | 152.50 | 0.22 | 0.00 | 0.27 | 0.00 | - | 1 | 194 | 38.53% |
| IBM240621P00155000 | 2024-06-10 3:05PM EDT | 155.00 | 0.06 | 0.05 | 0.12 | -0.03 | -33.33% | 46 | 11,147 | 28.91% |
| IBM240621P00157500 | 2024-06-07 1:14PM EDT | 157.50 | 0.08 | 0.01 | 0.33 | 0.00 | - | 2 | 284 | 30.81% |
| IBM240621P00160000 | 2024-06-10 3:59PM EDT | 160.00 | 0.13 | 0.11 | 0.22 | -0.06 | -31.58% | 138 | 2,426 | 23.54% |
| IBM240621P00162500 | 2024-06-10 2:46PM EDT | 162.50 | 0.24 | 0.13 | 0.26 | -0.10 | -29.41% | 14 | 425 | 19.78% |
| IBM240621P00165000 | 2024-06-10 3:29PM EDT | 165.00 | 0.47 | 0.44 | 0.50 | -0.22 | -31.88% | 37 | 4,360 | 18.38% |
| IBM240621P00167500 | 2024-06-10 2:17PM EDT | 167.50 | 1.00 | 0.89 | 0.97 | -0.27 | -21.26% | 54 | 717 | 17.21% |
| IBM240621P00170000 | 2024-06-10 3:48PM EDT | 170.00 | 1.85 | 1.68 | 1.80 | -0.38 | -17.04% | 68 | 5,716 | 16.11% |
| IBM240621P00172500 | 2024-06-10 3:43PM EDT | 172.50 | 3.30 | 3.00 | 3.20 | -0.20 | -5.71% | 34 | 314 | 15.81% |
| IBM240621P00175000 | 2024-06-10 3:49PM EDT | 175.00 | 5.10 | 4.60 | 5.60 | +0.13 | +2.62% | 13 | 2,107 | 21.46% |
| IBM240621P00177500 | 2024-05-23 9:36AM EDT | 177.50 | 4.95 | 6.70 | 7.55 | 0.00 | - | - | 9 | 20.31% |
| IBM240621P00180000 | 2024-06-10 1:43PM EDT | 180.00 | 9.82 | 9.25 | 10.15 | -1.83 | -15.71% | 2 | 767 | 26.51% |
| IBM240621P00182500 | 2024-05-21 2:45PM EDT | 182.50 | 9.35 | 11.65 | 12.60 | 0.00 | - | - | 3 | 30.15% |
| IBM240621P00185000 | 2024-06-10 3:02PM EDT | 185.00 | 14.80 | 14.05 | 15.10 | -0.17 | -1.14% | 402 | 167 | 34.35% |
| IBM240621P00190000 | 2024-06-10 3:02PM EDT | 190.00 | 19.80 | 19.05 | 20.10 | -0.40 | -1.98% | 128 | 68 | 42.24% |
| IBM240621P00195000 | 2024-06-10 3:02PM EDT | 195.00 | 24.80 | 24.15 | 25.10 | -0.10 | -0.40% | 60 | 30 | 49.61% |
| IBM240621P00200000 | 2024-05-09 3:04PM EDT | 200.00 | 34.20 | 29.35 | 30.45 | 0.00 | - | 330 | 0 | 50.78% |
| IBM240621P00205000 | 2024-05-09 3:04PM EDT | 205.00 | 39.15 | 34.35 | 35.55 | 0.00 | - | 160 | 0 | 58.69% |
| IBM240621P00210000 | 2024-05-10 3:00PM EDT | 210.00 | 42.70 | 39.55 | 40.65 | 0.00 | - | 4 | 0 | 69.53% |
| IBM240621P00215000 | 2024-05-09 3:04PM EDT | 215.00 | 48.05 | 44.40 | 45.40 | 0.00 | - | 20 | 0 | 68.46% |
| IBM240621P00220000 | 2024-06-07 2:16PM EDT | 220.00 | 50.05 | 49.10 | 50.10 | 0.00 | - | 1 | 2 | 81.35% |
| IBM240621P00225000 | 2024-05-22 3:40PM EDT | 225.00 | 51.49 | 54.05 | 55.10 | 0.00 | - | 2 | 0 | 86.91% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.