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
64.637,11 -43,46 (-0,07%) CMC Crypto 200
1.442,17 -4,50 (-0,31%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116C00070000 | 2024-02-07 3:32PM EDT | 70.00 | 115.00 | 124.50 | 128.35 | 0.00 | - | 5 | 0 | 123.98% |
| IBM260116C00075000 | 2024-05-08 1:56PM EDT | 75.00 | 94.45 | 93.50 | 98.00 | 0.00 | - | 3 | 0 | 47.46% |
| IBM260116C00080000 | 2024-01-26 1:42PM EDT | 80.00 | 107.88 | 104.60 | 108.95 | 0.00 | - | 1 | 0 | 84.70% |
| IBM260116C00090000 | 2024-03-21 2:49PM EDT | 90.00 | 102.95 | 89.50 | 94.50 | 0.00 | - | 2 | 9 | 63.62% |
| IBM260116C00095000 | 2023-12-29 4:09PM EDT | 95.00 | 69.34 | 90.90 | 93.70 | 0.00 | - | 13 | 7 | 71.15% |
| IBM260116C00100000 | 2024-06-03 3:15PM EDT | 100.00 | 66.79 | 69.50 | 74.00 | 0.00 | - | 3 | 517 | 36.32% |
| IBM260116C00105000 | 2024-06-03 10:56AM EDT | 105.00 | 62.30 | 65.00 | 69.50 | 0.00 | - | 1 | 5 | 35.09% |
| IBM260116C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 57.74 | 57.50 | 60.15 | 0.00 | - | 5 | 27 | 0.00% |
| IBM260116C00115000 | 2024-06-03 9:30AM EDT | 115.00 | 55.40 | 56.00 | 59.50 | 0.00 | - | 1 | 13 | 30.00% |
| IBM260116C00120000 | 2024-06-03 10:30AM EDT | 120.00 | 50.00 | 52.00 | 55.50 | 0.00 | - | 1 | 44 | 29.83% |
| IBM260116C00125000 | 2024-05-22 3:15PM EDT | 125.00 | 54.00 | 48.00 | 51.50 | 0.00 | - | 2 | 52 | 29.38% |
| IBM260116C00130000 | 2024-05-31 12:14PM EDT | 130.00 | 41.46 | 44.00 | 47.35 | 0.00 | - | 1 | 0 | 28.43% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 39.51 | 37.50 | 41.50 | 0.00 | - | 2 | 64 | 24.45% |
| IBM260116C00140000 | 2024-06-03 9:35AM EDT | 140.00 | 35.15 | 37.00 | 40.50 | 0.00 | - | 2 | 160 | 28.35% |
| IBM260116C00145000 | 2024-06-05 9:30AM EDT | 145.00 | 33.00 | 0.00 | 37.00 | 0.00 | - | 2 | 261 | 27.81% |
| IBM260116C00150000 | 2024-06-03 12:08PM EDT | 150.00 | 31.00 | 30.85 | 33.50 | 0.00 | - | 5 | 266 | 27.09% |
| IBM260116C00155000 | 2024-06-10 3:12PM EDT | 155.00 | 29.42 | 27.85 | 0.00 | +2.97 | +11.23% | 4 | 399 | 0.00% |
| IBM260116C00160000 | 2024-06-10 3:12PM EDT | 160.00 | 26.55 | 25.35 | 27.75 | +1.55 | +6.20% | 4 | 875 | 26.68% |
| IBM260116C00165000 | 2024-06-05 10:55AM EDT | 165.00 | 22.30 | 22.80 | 26.00 | 0.00 | - | 1 | 669 | 27.51% |
| IBM260116C00170000 | 2024-06-10 10:08AM EDT | 170.00 | 21.50 | 20.30 | 23.50 | -0.10 | -0.46% | 5 | 1,294 | 27.22% |
| IBM260116C00175000 | 2024-06-05 10:32AM EDT | 175.00 | 17.00 | 18.05 | 20.45 | 0.00 | - | 2 | 311 | 26.09% |
| IBM260116C00180000 | 2024-06-05 12:19PM EDT | 180.00 | 15.33 | 15.80 | 18.10 | 0.00 | - | 11 | 274 | 25.61% |
| IBM260116C00185000 | 2024-06-10 1:43PM EDT | 185.00 | 15.15 | 13.85 | 15.45 | +1.25 | +8.99% | 3 | 778 | 24.59% |
| IBM260116C00190000 | 2024-06-07 12:04PM EDT | 190.00 | 13.21 | 12.10 | 14.15 | 0.00 | - | 2 | 496 | 24.95% |
| IBM260116C00195000 | 2024-06-07 1:13PM EDT | 195.00 | 12.00 | 10.80 | 12.10 | 0.00 | - | 24 | 279 | 24.25% |
| IBM260116C00200000 | 2024-06-10 9:35AM EDT | 200.00 | 10.41 | 9.60 | 10.65 | +0.14 | +1.36% | 4 | 2,165 | 24.08% |
| IBM260116C00210000 | 2024-06-07 1:13PM EDT | 210.00 | 7.89 | 7.55 | 8.35 | -0.46 | -5.51% | 7 | 239 | 24.01% |
| IBM260116C00220000 | 2024-06-07 9:42AM EDT | 220.00 | 6.15 | 5.90 | 6.45 | 0.00 | - | 1 | 580 | 23.86% |
| IBM260116C00230000 | 2024-06-07 10:28AM EDT | 230.00 | 4.70 | 3.55 | 5.35 | 0.00 | - | 5 | 610 | 24.39% |
| IBM260116C00240000 | 2024-05-30 10:12AM EDT | 240.00 | 3.15 | 3.30 | 4.10 | 0.00 | - | 1 | 655 | 24.23% |
| IBM260116C00250000 | 2024-05-29 10:29AM EDT | 250.00 | 2.45 | 1.58 | 4.35 | 0.00 | - | 2 | 147 | 26.52% |
| IBM260116C00260000 | 2024-06-10 9:30AM EDT | 260.00 | 2.18 | 1.50 | 2.55 | -0.09 | -3.96% | 20 | 0 | 24.41% |
| IBM260116C00270000 | 2024-05-24 3:59PM EDT | 270.00 | 1.87 | 1.51 | 2.06 | 0.00 | - | 10 | 171 | 24.63% |
| IBM260116C00280000 | 2024-06-06 2:56PM EDT | 280.00 | 1.48 | 1.08 | 1.71 | 0.00 | - | 1 | 320 | 24.97% |
| IBM260116C00290000 | 2024-06-07 9:38AM EDT | 290.00 | 1.40 | 0.75 | 1.45 | 0.00 | - | 1 | 747 | 25.38% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116P00070000 | 2024-05-08 1:45PM EDT | 70.00 | 0.50 | 0.16 | 0.72 | 0.00 | - | 3 | 141 | 38.70% |
| IBM260116P00075000 | 2024-06-07 10:27AM EDT | 75.00 | 0.45 | 0.22 | 0.95 | 0.00 | - | 5 | 82 | 37.89% |
| IBM260116P00080000 | 2024-05-24 11:46AM EDT | 80.00 | 0.62 | 0.35 | 1.10 | 0.00 | - | 1 | 32 | 36.28% |
| IBM260116P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 1.05 | 0.50 | 1.25 | 0.00 | - | 13 | 32 | 34.64% |
| IBM260116P00090000 | 2024-06-10 10:27AM EDT | 90.00 | 1.14 | 0.78 | 1.43 | -0.14 | -10.94% | 3 | 178 | 33.13% |
| IBM260116P00095000 | 2024-05-28 2:12PM EDT | 95.00 | 1.45 | 1.00 | 2.34 | 0.00 | - | 1 | 224 | 34.64% |
| IBM260116P00100000 | 2024-05-24 1:56PM EDT | 100.00 | 1.65 | 1.30 | 2.20 | 0.00 | - | 5 | 554 | 31.62% |
| IBM260116P00105000 | 2024-05-17 12:27PM EDT | 105.00 | 2.20 | 1.65 | 3.20 | 0.00 | - | 1 | 145 | 32.50% |
| IBM260116P00110000 | 2024-06-05 11:43AM EDT | 110.00 | 2.90 | 2.00 | 3.20 | 0.00 | - | 2 | 0 | 30.05% |
| IBM260116P00115000 | 2024-06-03 11:23AM EDT | 115.00 | 3.40 | 2.45 | 3.25 | 0.00 | - | 1 | 2,237 | 27.82% |
| IBM260116P00120000 | 2024-06-06 2:35PM EDT | 120.00 | 3.74 | 3.10 | 4.45 | 0.00 | - | 4 | 205 | 28.39% |
| IBM260116P00125000 | 2024-06-03 1:01PM EDT | 125.00 | 5.31 | 3.80 | 5.00 | 0.00 | - | 1 | 193 | 27.17% |
| IBM260116P00130000 | 2024-05-31 10:09AM EDT | 130.00 | 6.19 | 4.70 | 6.90 | 0.00 | - | 1 | 144 | 28.34% |
| IBM260116P00135000 | 2024-06-07 3:04PM EDT | 135.00 | 6.35 | 0.00 | 7.90 | 0.00 | - | 1 | 382 | 27.51% |
| IBM260116P00140000 | 2024-05-24 3:48PM EDT | 140.00 | 7.00 | 6.70 | 9.10 | 0.00 | - | 24 | 322 | 26.83% |
| IBM260116P00145000 | 2024-06-07 9:41AM EDT | 145.00 | 9.07 | 8.00 | 10.10 | 0.00 | - | 4 | 318 | 25.67% |
| IBM260116P00150000 | 2024-06-10 12:56PM EDT | 150.00 | 10.25 | 9.50 | 11.65 | +0.15 | +1.49% | 10 | 399 | 25.13% |
| IBM260116P00155000 | 2024-05-28 9:32AM EDT | 155.00 | 12.10 | 0.00 | 13.55 | 0.00 | - | 1 | 184 | 24.85% |
| IBM260116P00160000 | 2024-05-31 2:02PM EDT | 160.00 | 15.70 | 13.00 | 15.40 | 0.00 | - | 7 | 261 | 24.27% |
| IBM260116P00165000 | 2024-06-04 9:32AM EDT | 165.00 | 18.26 | 14.60 | 17.55 | 0.00 | - | 1 | 843 | 23.85% |
| IBM260116P00170000 | 2024-05-23 12:15PM EDT | 170.00 | 17.05 | 16.85 | 19.70 | 0.00 | - | 3 | 172 | 23.22% |
| IBM260116P00175000 | 2024-05-31 12:44PM EDT | 175.00 | 23.61 | 19.95 | 21.80 | 0.00 | - | 2 | 241 | 22.32% |
| IBM260116P00180000 | 2024-06-07 1:24PM EDT | 180.00 | 22.65 | 21.75 | 24.70 | 0.00 | - | 10 | 0 | 22.14% |
| IBM260116P00185000 | 2024-06-03 11:04AM EDT | 185.00 | 29.07 | 24.85 | 26.65 | 0.00 | - | 11 | 224 | 20.61% |
| IBM260116P00190000 | 2024-05-29 3:53PM EDT | 190.00 | 30.87 | 27.75 | 30.55 | 0.00 | - | 1 | 0 | 21.15% |
| IBM260116P00195000 | 2024-05-23 10:19AM EDT | 195.00 | 30.00 | 31.10 | 33.90 | 0.00 | - | 9 | 15 | 20.83% |
| IBM260116P00200000 | 2024-05-09 3:53PM EDT | 200.00 | 38.23 | 35.40 | 36.55 | 0.00 | - | 4 | 566 | 19.34% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 210.00 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
| IBM260116P00220000 | 2024-05-10 3:39PM EDT | 220.00 | 53.50 | 50.55 | 52.40 | 0.00 | - | 13 | 36 | 17.84% |
| IBM260116P00230000 | 2024-05-06 3:44PM EDT | 230.00 | 63.82 | 61.80 | 64.35 | 0.00 | - | 3 | 1 | 23.43% |
| IBM260116P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 73.38 | 66.50 | 71.00 | 0.00 | - | 1 | 0 | 18.23% |
| IBM260116P00250000 | 2024-05-03 2:18PM EDT | 250.00 | 85.19 | 80.50 | 85.50 | 0.00 | - | 5 | 0 | 29.28% |
| IBM260116P00260000 | 2024-04-04 9:56AM EDT | 260.00 | 69.40 | 93.05 | 97.90 | 0.00 | - | 1 | 1 | 34.92% |
| IBM260116P00290000 | 2024-05-10 9:46AM EDT | 290.00 | 122.01 | 117.50 | 122.50 | 0.00 | - | 1 | 0 | 29.66% |
© 2024 Yahoo. Tutti i diritti riservati.