Italia markets closed
Dow Jones
38.287,14 -399,18 (-1,03%) Nasdaq
16.673,85 -61,16 (-0,37%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0887 +0,0033 (+0,30%) Bitcoin EUR
63.341,10 +834,46 (+1,34%) CMC Crypto 200
1.483,19 +15,26 (+1,04%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:09PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 45.85 | 35.05 | 36.10 | 0.00 | - | - | 3 | 47.07% |
| IBM240816C00135000 | 2024-05-24 11:00AM EDT | 135.00 | 37.39 | 30.10 | 31.00 | 0.00 | - | 1 | 1 | 40.86% |
| IBM240816C00145000 | 2024-05-23 9:53AM EDT | 145.00 | 30.80 | 21.35 | 21.60 | 0.00 | - | - | 1 | 33.07% |
| IBM240816C00150000 | 2024-05-31 12:12PM EDT | 150.00 | 17.40 | 17.10 | 17.60 | 0.00 | - | 1 | 14 | 31.69% |
| IBM240816C00155000 | 2024-05-16 2:35PM EDT | 155.00 | 17.75 | 12.90 | 13.55 | 0.00 | - | - | 5 | 28.97% |
| IBM240816C00160000 | 2024-06-03 11:27AM EDT | 160.00 | 10.30 | 9.85 | 10.15 | 0.00 | - | 1 | 38 | 27.48% |
| IBM240816C00165000 | 2024-06-03 9:55AM EDT | 165.00 | 7.96 | 7.20 | 7.30 | +0.21 | +2.71% | 32 | 187 | 26.35% |
| IBM240816C00170000 | 2024-06-03 12:53PM EDT | 170.00 | 5.10 | 4.95 | 5.10 | -1.00 | -16.39% | 241 | 487 | 25.75% |
| IBM240816C00175000 | 2024-06-03 12:52PM EDT | 175.00 | 3.40 | 3.35 | 3.45 | -0.32 | -8.60% | 116 | 3,888 | 25.37% |
| IBM240816C00180000 | 2024-06-03 11:59AM EDT | 180.00 | 2.34 | 2.18 | 2.24 | -0.19 | -7.51% | 25 | 616 | 25.04% |
| IBM240816C00185000 | 2024-06-03 10:55AM EDT | 185.00 | 1.50 | 1.40 | 1.49 | -0.10 | -6.25% | 12 | 1,614 | 25.28% |
| IBM240816C00190000 | 2024-06-03 10:20AM EDT | 190.00 | 1.07 | 0.89 | 0.99 | -0.12 | -10.08% | 30 | 1,045 | 25.62% |
| IBM240816C00195000 | 2024-06-03 9:35AM EDT | 195.00 | 0.73 | 0.58 | 0.66 | -0.02 | -2.67% | 1 | 146 | 26.05% |
| IBM240816C00200000 | 2024-05-31 12:43PM EDT | 200.00 | 0.44 | 0.39 | 0.46 | 0.00 | - | 10 | 1,099 | 26.72% |
| IBM240816C00205000 | 2024-05-31 9:30AM EDT | 205.00 | 0.46 | 0.25 | 0.48 | 0.00 | - | 6 | 6 | 29.52% |
| IBM240816C00210000 | 2024-06-03 9:49AM EDT | 210.00 | 0.28 | 0.17 | 0.47 | -0.21 | -42.86% | 2 | 17 | 31.86% |
| IBM240816C00215000 | 2024-06-03 10:13AM EDT | 215.00 | 0.18 | 0.07 | 0.40 | -0.07 | -28.00% | 2 | 2 | 33.20% |
| IBM240816C00220000 | 2024-05-30 1:26PM EDT | 220.00 | 0.18 | 0.06 | 0.38 | 0.00 | - | 2 | 2 | 35.11% |
| IBM240816C00225000 | 2024-05-30 2:32PM EDT | 225.00 | 0.13 | 0.05 | 0.34 | 0.00 | - | 2 | 1 | 36.55% |
| IBM240816C00230000 | 2024-05-29 2:45PM EDT | 230.00 | 0.12 | 0.01 | 0.32 | 0.00 | - | - | 1 | 38.21% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816P00110000 | 2024-06-03 11:06AM EDT | 110.00 | 0.12 | 0.07 | 0.21 | -0.04 | -25.00% | 20 | 0 | 43.46% |
| IBM240816P00115000 | 2024-05-31 10:02AM EDT | 115.00 | 0.14 | 0.05 | 0.36 | 0.00 | - | 2 | 0 | 42.92% |
| IBM240816P00120000 | 2024-05-31 1:03PM EDT | 120.00 | 0.23 | 0.12 | 0.41 | 0.00 | - | 2 | 0 | 39.45% |
| IBM240816P00125000 | 2024-05-31 10:04AM EDT | 125.00 | 0.30 | 0.10 | 0.48 | 0.00 | - | 2 | 13 | 36.18% |
| IBM240816P00130000 | 2024-05-31 10:05AM EDT | 130.00 | 0.39 | 0.20 | 0.62 | 0.00 | - | 2 | 2 | 33.62% |
| IBM240816P00135000 | 2024-06-03 10:47AM EDT | 135.00 | 0.50 | 0.53 | 0.58 | -0.05 | -9.09% | 1 | 14 | 28.74% |
| IBM240816P00140000 | 2024-06-03 12:12PM EDT | 140.00 | 0.82 | 0.86 | 0.90 | +0.41 | +100.00% | 2 | 27 | 27.30% |
| IBM240816P00145000 | 2024-06-03 11:06AM EDT | 145.00 | 1.28 | 1.20 | 1.47 | -0.14 | -9.86% | 21 | 43 | 26.43% |
| IBM240816P00150000 | 2024-06-03 10:47AM EDT | 150.00 | 2.05 | 2.25 | 2.30 | +0.14 | +7.33% | 1 | 372 | 25.48% |
| IBM240816P00155000 | 2024-06-03 12:04PM EDT | 155.00 | 3.40 | 3.50 | 3.60 | +0.04 | +1.19% | 15 | 223 | 24.98% |
| IBM240816P00160000 | 2024-06-03 11:28AM EDT | 160.00 | 5.07 | 5.30 | 5.40 | +0.17 | +3.47% | 4 | 362 | 24.56% |
| IBM240816P00165000 | 2024-06-03 10:19AM EDT | 165.00 | 6.80 | 7.60 | 7.75 | -0.14 | -2.02% | 12 | 844 | 24.20% |
| IBM240816P00170000 | 2024-06-03 10:19AM EDT | 170.00 | 9.90 | 10.40 | 10.65 | +1.20 | +13.79% | 5 | 252 | 23.87% |
| IBM240816P00175000 | 2024-05-31 3:50PM EDT | 175.00 | 12.45 | 13.85 | 14.35 | 0.00 | - | 3 | 168 | 24.65% |
| IBM240816P00180000 | 2024-05-30 9:55AM EDT | 180.00 | 16.18 | 17.40 | 18.05 | 0.00 | - | 5 | 22 | 23.76% |
| IBM240816P00190000 | 2024-05-31 10:37AM EDT | 190.00 | 26.50 | 25.60 | 26.75 | 0.00 | - | 15 | 15 | 23.12% |
© 2024 Yahoo. Tutti i diritti riservati.