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
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.557,07 -154,64 (-0,24%) CMC Crypto 200
1.438,41 -8,26 (-0,57%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00075000 | 2024-05-13 9:48AM EDT | 75.00 | 93.50 | 95.35 | 96.35 | 0.00 | - | 1 | 1 | 127.83% |
| IBM240719C00100000 | 2024-05-17 1:14PM EDT | 100.00 | 69.05 | 70.60 | 71.45 | 0.00 | - | 5 | 5 | 92.19% |
| IBM240719C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 65.35 | 66.25 | 0.00 | - | 2 | 0 | 78.47% |
| IBM240719C00115000 | 2024-05-08 3:57PM EDT | 115.00 | 54.85 | 55.40 | 56.30 | 0.00 | - | 2 | 0 | 66.89% |
| IBM240719C00120000 | 2024-05-30 11:18AM EDT | 120.00 | 45.47 | 50.75 | 51.60 | 0.00 | - | 1 | 1 | 67.48% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 185.85% |
| IBM240719C00130000 | 2024-05-14 2:23PM EDT | 130.00 | 38.48 | 40.85 | 41.75 | 0.00 | - | 5 | 2 | 56.49% |
| IBM240719C00135000 | 2024-05-17 12:41PM EDT | 135.00 | 34.39 | 35.85 | 36.75 | 0.00 | - | 1 | 24 | 50.17% |
| IBM240719C00140000 | 2024-06-06 11:59AM EDT | 140.00 | 29.02 | 30.90 | 31.85 | 0.00 | - | 2 | 82 | 49.98% |
| IBM240719C00145000 | 2024-06-07 10:41AM EDT | 145.00 | 26.10 | 25.95 | 26.90 | 0.00 | - | 5 | 954 | 43.75% |
| IBM240719C00150000 | 2024-06-10 12:21PM EDT | 150.00 | 21.23 | 21.10 | 22.10 | -0.02 | -0.09% | 3 | 70 | 38.67% |
| IBM240719C00155000 | 2024-06-10 12:03PM EDT | 155.00 | 16.70 | 16.30 | 17.25 | -0.40 | -2.34% | 3 | 522 | 32.83% |
| IBM240719C00160000 | 2024-06-10 3:39PM EDT | 160.00 | 11.95 | 11.80 | 12.75 | -0.15 | -1.24% | 17 | 372 | 28.58% |
| IBM240719C00165000 | 2024-06-10 3:41PM EDT | 165.00 | 7.90 | 7.75 | 8.30 | -0.06 | -0.75% | 40 | 1,675 | 23.35% |
| IBM240719C00170000 | 2024-06-10 3:42PM EDT | 170.00 | 4.57 | 4.60 | 4.80 | -0.13 | -2.77% | 101 | 5,816 | 20.50% |
| IBM240719C00175000 | 2024-06-10 3:56PM EDT | 175.00 | 2.33 | 2.30 | 2.44 | -0.12 | -5.04% | 87 | 5,036 | 19.15% |
| IBM240719C00180000 | 2024-06-10 3:36PM EDT | 180.00 | 1.06 | 1.02 | 1.12 | -0.09 | -7.83% | 313 | 5,136 | 18.74% |
| IBM240719C00185000 | 2024-06-10 3:24PM EDT | 185.00 | 0.49 | 0.43 | 0.51 | -0.03 | -5.77% | 33 | 2,066 | 19.12% |
| IBM240719C00190000 | 2024-06-10 11:58AM EDT | 190.00 | 0.24 | 0.17 | 0.29 | -0.01 | -4.00% | 4 | 1,761 | 20.66% |
| IBM240719C00195000 | 2024-06-10 1:06PM EDT | 195.00 | 0.10 | 0.08 | 0.15 | -0.05 | -33.33% | 2 | 944 | 21.63% |
| IBM240719C00200000 | 2024-06-07 9:44AM EDT | 200.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 1 | 1,258 | 26.15% |
| IBM240719C00205000 | 2024-06-07 1:39PM EDT | 205.00 | 0.08 | 0.05 | 0.21 | -0.12 | -60.00% | 1 | 783 | 29.64% |
| IBM240719C00210000 | 2024-06-10 3:52PM EDT | 210.00 | 0.06 | 0.01 | 0.07 | -0.07 | -53.85% | 185 | 506 | 27.83% |
| IBM240719C00215000 | 2024-06-03 10:38AM EDT | 215.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 50 | 662 | 37.01% |
| IBM240719C00220000 | 2024-05-30 10:27AM EDT | 220.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 994 | 34.67% |
| IBM240719C00225000 | 2024-06-07 10:18AM EDT | 225.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 210 | 452 | 42.53% |
| IBM240719C00230000 | 2024-06-07 10:11AM EDT | 230.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 70 | 800 | 40.72% |
| IBM240719C00235000 | 2024-05-28 12:09PM EDT | 235.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 3 | 99 | 47.31% |
| IBM240719C00240000 | 2024-06-07 10:13AM EDT | 240.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 300 | 438 | 50.20% |
| IBM240719C00245000 | 2024-06-03 3:02PM EDT | 245.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 128 | 52.34% |
| IBM240719C00250000 | 2024-06-06 10:28AM EDT | 250.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 83 | 54.69% |
| IBM240719C00260000 | 2024-04-24 10:19AM EDT | 260.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 138 | 50.98% |
| IBM240719C00270000 | 2024-05-14 1:07PM EDT | 270.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 357 | 58.50% |
| IBM240719C00280000 | 2024-05-21 10:37AM EDT | 280.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 1 | 81 | 57.03% |
| IBM240719C00290000 | 2024-06-06 10:45AM EDT | 290.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 25 | 65.82% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 16 | 17 | 107.62% |
| IBM240719P00080000 | 2024-05-08 3:52PM EDT | 80.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 82.03% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 89.65% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 83.01% |
| IBM240719P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 13 | 76.95% |
| IBM240719P00100000 | 2024-05-17 10:08AM EDT | 100.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 2 | 26 | 71.48% |
| IBM240719P00105000 | 2024-06-03 9:47AM EDT | 105.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 2 | 14 | 64.84% |
| IBM240719P00110000 | 2024-05-28 11:09AM EDT | 110.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 29 | 58.98% |
| IBM240719P00115000 | 2024-05-31 9:58AM EDT | 115.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 48 | 53.52% |
| IBM240719P00120000 | 2024-05-31 3:50PM EDT | 120.00 | 0.53 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 54.35% |
| IBM240719P00125000 | 2024-05-17 10:08AM EDT | 125.00 | 0.09 | 0.00 | 0.15 | -0.07 | -43.75% | 2 | 236 | 45.02% |
| IBM240719P00130000 | 2024-06-05 9:30AM EDT | 130.00 | 0.09 | 0.05 | 0.19 | 0.00 | - | 1 | 78 | 41.55% |
| IBM240719P00135000 | 2024-05-31 9:59AM EDT | 135.00 | 0.22 | 0.02 | 0.29 | 0.00 | - | 2 | 58 | 39.31% |
| IBM240719P00140000 | 2024-06-06 11:51AM EDT | 140.00 | 0.08 | 0.02 | 0.32 | -0.04 | -33.33% | 2 | 224 | 34.77% |
| IBM240719P00145000 | 2024-06-03 9:38AM EDT | 145.00 | 0.30 | 0.05 | 0.32 | 0.00 | - | 1 | 396 | 29.59% |
| IBM240719P00150000 | 2024-06-10 2:58PM EDT | 150.00 | 0.22 | 0.17 | 0.46 | -0.04 | -15.38% | 5 | 493 | 26.54% |
| IBM240719P00155000 | 2024-06-10 3:01PM EDT | 155.00 | 0.39 | 0.35 | 0.57 | -0.09 | -18.75% | 13 | 955 | 22.33% |
| IBM240719P00160000 | 2024-06-10 2:54PM EDT | 160.00 | 0.80 | 0.74 | 0.97 | -0.11 | -12.09% | 43 | 3,838 | 19.78% |
| IBM240719P00165000 | 2024-06-10 3:56PM EDT | 165.00 | 1.72 | 1.56 | 1.70 | -0.15 | -8.02% | 75 | 7,510 | 17.16% |
| IBM240719P00170000 | 2024-06-10 3:34PM EDT | 170.00 | 3.30 | 3.20 | 3.45 | -0.33 | -9.09% | 136 | 2,918 | 16.19% |
| IBM240719P00175000 | 2024-06-10 3:49PM EDT | 175.00 | 6.13 | 5.95 | 6.20 | +0.28 | +4.79% | 50 | 1,027 | 14.93% |
| IBM240719P00180000 | 2024-06-10 2:25PM EDT | 180.00 | 9.89 | 9.40 | 10.40 | -0.16 | -1.59% | 9 | 703 | 16.46% |
| IBM240719P00185000 | 2024-06-07 12:14PM EDT | 185.00 | 14.70 | 14.05 | 15.10 | 0.00 | - | 4 | 598 | 18.82% |
| IBM240719P00190000 | 2024-06-10 3:02PM EDT | 190.00 | 19.81 | 18.95 | 20.20 | +0.11 | +0.56% | 385 | 410 | 24.27% |
| IBM240719P00195000 | 2024-06-10 3:02PM EDT | 195.00 | 24.85 | 23.95 | 25.25 | +0.25 | +1.02% | 149 | 65 | 28.98% |
| IBM240719P00200000 | 2024-06-06 3:40PM EDT | 200.00 | 31.76 | 29.20 | 30.25 | 0.00 | - | 4 | 3 | 32.96% |
| IBM240719P00205000 | 2024-06-06 3:40PM EDT | 205.00 | 36.78 | 34.15 | 35.25 | 0.00 | - | 3 | 0 | 36.72% |
| IBM240719P00210000 | 2024-05-10 2:59PM EDT | 210.00 | 42.55 | 39.25 | 40.55 | 0.00 | - | 2 | 0 | 43.99% |
| IBM240719P00215000 | 2024-05-10 3:00PM EDT | 215.00 | 47.70 | 44.25 | 45.65 | 0.00 | - | 65 | 0 | 48.76% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 71.75 | 69.15 | 70.25 | 0.00 | - | 2 | 2 | 59.03% |
| IBM240719P00245000 | 2024-05-15 3:45PM EDT | 245.00 | 76.77 | 74.15 | 75.25 | 0.00 | - | 2 | 0 | 61.82% |
© 2024 Yahoo. Tutti i diritti riservati.