Italia markets closed
Dow Jones
38.649,93 +78,90 (+0,20%) Nasdaq
16.818,56 -10,11 (-0,06%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0883 -0,0024 (-0,22%) Bitcoin EUR
64.911,25 +1.380,76 (+2,17%) CMC Crypto 200
1.476,54 +29,39 (+2,03%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:15PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 219.00% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 204.19% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 191.35% |
| IBM250117C00085000 | 2024-05-09 12:36PM EDT | 85.00 | 82.69 | 81.15 | 82.85 | 0.00 | - | 1 | 5 | 53.35% |
| IBM250117C00090000 | 2024-05-09 12:36PM EDT | 90.00 | 77.73 | 76.65 | 77.95 | 0.00 | - | 7 | 70 | 51.93% |
| IBM250117C00095000 | 2024-05-08 3:57PM EDT | 95.00 | 74.85 | 71.65 | 72.95 | 0.00 | - | 6 | 7 | 52.52% |
| IBM250117C00100000 | 2024-05-23 12:41PM EDT | 100.00 | 73.90 | 66.65 | 68.00 | 0.00 | - | 2 | 40 | 48.83% |
| IBM250117C00105000 | 2024-06-03 10:56AM EDT | 105.00 | 61.06 | 61.60 | 63.15 | 0.00 | - | 1 | 63 | 45.83% |
| IBM250117C00110000 | 2024-05-10 12:26PM EDT | 110.00 | 58.20 | 56.50 | 58.35 | 0.00 | - | 15 | 82 | 43.12% |
| IBM250117C00115000 | 2024-05-09 10:23AM EDT | 115.00 | 54.25 | 51.55 | 53.55 | 0.00 | - | 1 | 254 | 40.38% |
| IBM250117C00120000 | 2024-05-21 10:11AM EDT | 120.00 | 56.85 | 47.50 | 48.40 | 0.00 | - | 1 | 310 | 36.17% |
| IBM250117C00125000 | 2024-05-30 11:32AM EDT | 125.00 | 41.90 | 43.20 | 43.75 | 0.00 | - | 1 | 944 | 34.12% |
| IBM250117C00130000 | 2024-05-29 9:57AM EDT | 130.00 | 39.50 | 38.60 | 39.30 | 0.00 | - | 15 | 807 | 32.61% |
| IBM250117C00135000 | 2024-05-31 11:44AM EDT | 135.00 | 33.00 | 34.30 | 34.80 | 0.00 | - | 1 | 1,177 | 30.66% |
| IBM250117C00140000 | 2024-06-03 9:35AM EDT | 140.00 | 30.15 | 30.10 | 30.70 | 0.00 | - | 1 | 498 | 29.62% |
| IBM250117C00145000 | 2024-06-03 9:36AM EDT | 145.00 | 26.55 | 25.95 | 26.80 | 0.00 | - | 1 | 1,781 | 28.67% |
| IBM250117C00150000 | 2024-06-03 11:48AM EDT | 150.00 | 23.06 | 22.60 | 23.10 | +1.22 | +5.59% | 1 | 2,766 | 27.74% |
| IBM250117C00155000 | 2024-06-04 10:15AM EDT | 155.00 | 19.30 | 19.10 | 19.70 | +1.30 | +7.22% | 2 | 1,269 | 26.98% |
| IBM250117C00160000 | 2024-06-04 2:43PM EDT | 160.00 | 16.50 | 15.90 | 16.60 | +0.77 | +4.90% | 14 | 1,771 | 26.32% |
| IBM250117C00165000 | 2024-06-04 2:20PM EDT | 165.00 | 13.70 | 13.15 | 13.80 | +1.18 | +9.42% | 11 | 1,646 | 25.71% |
| IBM250117C00170000 | 2024-06-04 10:12AM EDT | 170.00 | 10.90 | 11.15 | 11.30 | +0.05 | +0.46% | 11 | 3,439 | 25.14% |
| IBM250117C00175000 | 2024-06-04 10:09AM EDT | 175.00 | 8.65 | 9.00 | 9.15 | +0.02 | +0.23% | 5 | 1,708 | 24.68% |
| IBM250117C00180000 | 2024-06-03 3:25PM EDT | 180.00 | 6.80 | 7.20 | 7.30 | -0.15 | -2.16% | 3 | 2,732 | 24.26% |
| IBM250117C00185000 | 2024-06-03 12:48PM EDT | 185.00 | 5.62 | 5.70 | 5.80 | +0.42 | +8.08% | 1 | 1,369 | 24.00% |
| IBM250117C00190000 | 2024-06-03 2:56PM EDT | 190.00 | 4.50 | 4.45 | 4.60 | +0.20 | +4.77% | 7 | 1,247 | 23.87% |
| IBM250117C00195000 | 2024-06-04 1:34PM EDT | 195.00 | 3.40 | 3.50 | 3.65 | +0.10 | +3.03% | 1 | 1,804 | 23.85% |
| IBM250117C00200000 | 2024-06-04 2:17PM EDT | 200.00 | 2.79 | 2.76 | 2.85 | +0.15 | +5.68% | 18 | 2,617 | 23.76% |
| IBM250117C00205000 | 2024-06-03 1:52PM EDT | 205.00 | 2.04 | 2.16 | 2.23 | 0.00 | - | 5 | 261 | 23.75% |
| IBM250117C00210000 | 2024-06-03 10:58AM EDT | 210.00 | 1.60 | 1.69 | 1.75 | 0.00 | - | 3 | 2,369 | 23.80% |
| IBM250117C00215000 | 2024-06-03 11:38AM EDT | 215.00 | 1.24 | 1.32 | 1.38 | 0.00 | - | 20 | 864 | 23.91% |
| IBM250117C00220000 | 2024-06-04 2:14PM EDT | 220.00 | 1.07 | 1.04 | 1.10 | +0.06 | +5.94% | 12 | 5,495 | 24.10% |
| IBM250117C00225000 | 2024-06-03 2:57PM EDT | 225.00 | 0.80 | 0.82 | 0.87 | 0.00 | - | 4 | 1,723 | 24.23% |
| IBM250117C00230000 | 2024-05-30 10:21AM EDT | 230.00 | 0.64 | 0.63 | 0.71 | 0.00 | - | 2 | 349 | 24.52% |
| IBM250117C00235000 | 2024-06-04 11:53AM EDT | 235.00 | 0.56 | 0.48 | 0.58 | +0.03 | +5.66% | 2 | 214 | 24.81% |
| IBM250117C00240000 | 2024-06-04 11:52AM EDT | 240.00 | 0.45 | 0.20 | 0.50 | +0.05 | +12.50% | 2 | 742 | 25.29% |
| IBM250117C00245000 | 2024-06-04 11:47AM EDT | 245.00 | 0.37 | 0.31 | 0.73 | -0.01 | -2.63% | 2 | 490 | 28.27% |
| IBM250117C00250000 | 2024-06-04 11:48AM EDT | 250.00 | 0.36 | 0.25 | 0.37 | +0.05 | +16.13% | 2 | 740 | 26.17% |
| IBM250117C00260000 | 2024-06-04 11:48AM EDT | 260.00 | 0.26 | 0.14 | 0.55 | +0.02 | +8.33% | 2 | 80 | 30.04% |
| IBM250117C00270000 | 2024-06-04 11:49AM EDT | 270.00 | 0.19 | 0.11 | 0.22 | -0.03 | -13.64% | 2 | 323 | 27.91% |
| IBM250117C00280000 | 2024-06-04 11:50AM EDT | 280.00 | 0.14 | 0.04 | 0.44 | -0.01 | -6.67% | 2 | 68 | 32.74% |
| IBM250117C00290000 | 2024-06-04 10:28AM EDT | 290.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 5 | 460 | 28.37% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-06-03 1:36PM EDT | 60.00 | 0.10 | 0.01 | 0.40 | 0.00 | - | 2 | 190 | 57.91% |
| IBM250117P00065000 | 2024-06-03 1:43PM EDT | 65.00 | 0.11 | 0.01 | 0.40 | 0.00 | - | 2 | 305 | 53.61% |
| IBM250117P00070000 | 2024-06-03 1:43PM EDT | 70.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 2 | 71 | 55.05% |
| IBM250117P00075000 | 2024-06-03 1:43PM EDT | 75.00 | 0.13 | 0.02 | 0.43 | 0.00 | - | 2 | 152 | 51.42% |
| IBM250117P00080000 | 2024-06-04 11:55AM EDT | 80.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 2 | 149 | 42.38% |
| IBM250117P00085000 | 2024-06-03 1:44PM EDT | 85.00 | 0.17 | 0.06 | 0.49 | 0.00 | - | 2 | 265 | 45.04% |
| IBM250117P00090000 | 2024-06-03 1:44PM EDT | 90.00 | 0.17 | 0.01 | 0.53 | -0.02 | -10.53% | 2 | 305 | 42.19% |
| IBM250117P00095000 | 2024-06-03 1:45PM EDT | 95.00 | 0.23 | 0.11 | 0.30 | 0.00 | - | 2 | 781 | 35.35% |
| IBM250117P00100000 | 2024-06-04 1:10PM EDT | 100.00 | 0.34 | 0.26 | 0.35 | +0.03 | +9.68% | 2 | 977 | 33.28% |
| IBM250117P00105000 | 2024-06-04 1:16PM EDT | 105.00 | 0.40 | 0.29 | 0.41 | +0.06 | +17.65% | 2 | 1,046 | 31.28% |
| IBM250117P00110000 | 2024-06-04 1:13PM EDT | 110.00 | 0.54 | 0.44 | 0.55 | -0.03 | -5.26% | 2 | 3,173 | 30.10% |
| IBM250117P00115000 | 2024-06-04 1:14PM EDT | 115.00 | 0.73 | 0.63 | 0.74 | +0.16 | +28.07% | 2 | 2,227 | 29.02% |
| IBM250117P00120000 | 2024-06-03 2:54PM EDT | 120.00 | 0.94 | 0.84 | 0.89 | 0.00 | - | 2 | 2,234 | 27.30% |
| IBM250117P00125000 | 2024-06-04 2:41PM EDT | 125.00 | 1.19 | 1.16 | 1.21 | -0.17 | -12.50% | 1 | 1,791 | 26.39% |
| IBM250117P00130000 | 2024-06-04 2:21PM EDT | 130.00 | 1.60 | 1.59 | 1.65 | -0.14 | -8.05% | 4 | 1,418 | 25.60% |
| IBM250117P00135000 | 2024-06-04 10:55AM EDT | 135.00 | 2.28 | 2.18 | 2.25 | -0.11 | -4.60% | 6 | 1,501 | 24.93% |
| IBM250117P00140000 | 2024-06-04 12:51PM EDT | 140.00 | 3.08 | 2.92 | 3.05 | -0.31 | -9.14% | 15 | 1,400 | 24.35% |
| IBM250117P00145000 | 2024-06-03 1:13PM EDT | 145.00 | 3.95 | 3.90 | 4.00 | -0.54 | -12.03% | 3 | 1,986 | 23.63% |
| IBM250117P00150000 | 2024-06-04 1:52PM EDT | 150.00 | 5.25 | 5.10 | 5.25 | -0.30 | -5.41% | 3 | 1,976 | 23.08% |
| IBM250117P00155000 | 2024-06-04 2:49PM EDT | 155.00 | 6.65 | 6.60 | 6.75 | -0.46 | -6.47% | 130 | 840 | 22.48% |
| IBM250117P00160000 | 2024-06-04 2:57PM EDT | 160.00 | 8.45 | 8.45 | 8.60 | -0.45 | -4.95% | 4 | 1,272 | 21.97% |
| IBM250117P00165000 | 2024-06-04 1:12PM EDT | 165.00 | 10.85 | 10.55 | 10.80 | -0.25 | -2.25% | 7 | 1,576 | 21.51% |
| IBM250117P00170000 | 2024-06-04 2:13PM EDT | 170.00 | 13.05 | 13.05 | 13.35 | -0.55 | -4.04% | 123 | 4,738 | 21.06% |
| IBM250117P00175000 | 2024-06-04 10:27AM EDT | 175.00 | 16.30 | 15.85 | 16.50 | -1.14 | -6.54% | 12 | 5,000 | 21.11% |
| IBM250117P00180000 | 2024-05-30 10:48AM EDT | 180.00 | 19.45 | 19.05 | 19.45 | -0.75 | -3.71% | 27 | 614 | 20.08% |
| IBM250117P00185000 | 2024-05-31 9:32AM EDT | 185.00 | 23.05 | 22.55 | 23.00 | -0.20 | -0.86% | 2 | 868 | 19.59% |
| IBM250117P00190000 | 2024-05-31 9:30AM EDT | 190.00 | 26.85 | 26.05 | 27.50 | -0.15 | -0.56% | 27 | 935 | 20.78% |
| IBM250117P00195000 | 2024-05-24 1:02PM EDT | 195.00 | 26.92 | 30.50 | 31.95 | 0.00 | - | 1 | 347 | 21.50% |
| IBM250117P00200000 | 2024-05-28 1:42PM EDT | 200.00 | 31.35 | 33.75 | 35.35 | 0.00 | - | 31 | 347 | 18.15% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 205.00 | 43.32 | 37.40 | 40.05 | 0.00 | - | 1 | 71 | 18.46% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 210.00 | 45.98 | 41.35 | 44.05 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 44.60 | 47.55 | 0.00 | - | 6 | 1 | 0.00% |
| IBM250117P00220000 | 2024-05-30 12:25PM EDT | 220.00 | 54.44 | 53.05 | 55.35 | 0.00 | - | 6 | 18 | 24.46% |
| IBM250117P00225000 | 2024-05-23 1:26PM EDT | 225.00 | 53.16 | 57.30 | 59.90 | 0.00 | - | 6 | 0 | 23.33% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.