Italia markets close in 6 hours 20 minutes
FTSE MIB
34.387,04 -154,97 (-0,45%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,66 -0,08 (-0,10%) Bitcoin EUR
62.872,65 -1.661,29 (-2,57%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00090000 | 2024-06-05 11:38AM EDT | 90.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00100000 | 2024-05-09 2:59PM EDT | 100.00 | 68.06 | 69.00 | 73.45 | 0.00 | - | 2 | 2 | 43.26% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 96.60% |
| IBM250620C00120000 | 2024-05-31 2:36PM EDT | 120.00 | 48.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 125.00 | 46.80 | 48.25 | 51.90 | 0.00 | - | 1 | 9 | 37.70% |
| IBM250620C00130000 | 2024-05-23 9:32AM EDT | 130.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00135000 | 2024-05-24 10:21AM EDT | 135.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250620C00140000 | 2024-05-30 2:03PM EDT | 140.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00145000 | 2024-05-31 12:14PM EDT | 145.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00150000 | 2024-06-07 12:58PM EDT | 150.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00155000 | 2024-06-07 9:34AM EDT | 155.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM250620C00160000 | 2024-06-04 2:15PM EDT | 160.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250620C00165000 | 2024-06-07 1:30PM EDT | 165.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00170000 | 2024-06-10 1:10PM EDT | 170.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM250620C00175000 | 2024-06-10 11:33AM EDT | 175.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IBM250620C00180000 | 2024-06-05 3:58PM EDT | 180.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBM250620C00185000 | 2024-06-07 10:34AM EDT | 185.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM250620C00190000 | 2024-06-10 11:31AM EDT | 190.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| IBM250620C00195000 | 2024-06-07 1:40PM EDT | 195.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 3.13% |
| IBM250620C00200000 | 2024-06-10 9:47AM EDT | 200.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM250620C00210000 | 2024-06-10 10:58AM EDT | 210.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IBM250620C00220000 | 2024-06-05 3:53PM EDT | 220.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IBM250620C00230000 | 2024-06-05 11:25AM EDT | 230.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| IBM250620C00240000 | 2024-06-07 3:52PM EDT | 240.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250620C00250000 | 2024-06-05 11:12AM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250620C00260000 | 2024-06-07 12:50PM EDT | 260.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM250620C00270000 | 2024-05-29 3:11PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 12.50% |
| IBM250620C00280000 | 2024-06-07 3:06PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM250620C00290000 | 2024-06-10 12:22PM EDT | 290.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00080000 | 2024-05-03 12:55PM EDT | 80.00 | 0.53 | 0.00 | 1.60 | 0.00 | - | 2 | 45 | 49.15% |
| IBM250620P00085000 | 2024-05-30 9:57AM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IBM250620P00095000 | 2024-06-10 10:19AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM250620P00100000 | 2024-06-10 1:11PM EDT | 100.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM250620P00105000 | 2024-06-06 3:21PM EDT | 105.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM250620P00110000 | 2024-05-30 2:24PM EDT | 110.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| IBM250620P00115000 | 2024-05-28 1:10PM EDT | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM250620P00120000 | 2024-06-07 11:24AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250620P00125000 | 2024-06-07 3:06PM EDT | 125.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM250620P00130000 | 2024-06-10 11:38AM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250620P00135000 | 2024-06-05 9:57AM EDT | 135.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250620P00140000 | 2024-05-29 10:05AM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM250620P00145000 | 2024-06-06 11:38AM EDT | 145.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IBM250620P00150000 | 2024-06-06 3:21PM EDT | 150.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBM250620P00155000 | 2024-06-10 11:39AM EDT | 155.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| IBM250620P00160000 | 2024-06-10 3:08PM EDT | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM250620P00165000 | 2024-06-05 11:34AM EDT | 165.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IBM250620P00170000 | 2024-05-30 11:40AM EDT | 170.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| IBM250620P00175000 | 2024-05-29 2:21PM EDT | 175.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM250620P00180000 | 2024-05-29 3:59PM EDT | 180.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IBM250620P00185000 | 2024-05-30 9:44AM EDT | 185.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620P00190000 | 2024-05-30 11:40AM EDT | 190.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 25.20 | 28.75 | 31.25 | 0.00 | - | 1 | 347 | 21.79% |
| IBM250620P00200000 | 2024-05-20 12:28PM EDT | 200.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 35.20 | 39.55 | 42.50 | 0.00 | - | 10 | 24 | 19.78% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 220.00 | 42.12 | 49.10 | 53.15 | 0.00 | - | 6 | 0 | 24.02% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 230.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250620P00240000 | 2024-04-16 12:23PM EDT | 240.00 | 58.69 | 69.20 | 73.50 | 0.00 | - | - | 0 | 29.84% |
| IBM250620P00280000 | 2024-03-21 10:13AM EDT | 280.00 | 86.86 | 97.00 | 102.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.