Italia markets closed
Dow Jones
39.825,32 +267,21 (+0,68%) Nasdaq
16.728,38 +217,21 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%) CMC Crypto 200
1.373,29 +105,35 (+8,31%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:23PM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00150000 | 2024-05-10 12:41PM EDT | 2024-05-17 | 16.63 | 16.95 | 19.25 | 0.00 | - | 1 | 7 | 84.86% |
| IBM240531C00150000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 16.00 | 17.90 | 18.65 | 0.00 | - | - | 0 | 44.87% |
| IBM240607C00150000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 20.00 | 18.10 | 19.25 | 0.00 | - | - | 0 | 44.26% |
| IBM240621C00150000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 18.90 | 18.25 | 19.00 | +1.00 | +5.59% | 4 | 25 | 33.13% |
| IBM240628C00150000 | 2024-05-10 11:36AM EDT | 2024-06-28 | 18.29 | 18.55 | 19.85 | 0.00 | - | - | 2 | 36.48% |
| IBM240719C00150000 | 2024-05-14 3:09PM EDT | 2024-07-19 | 19.75 | 19.45 | 19.85 | +0.10 | +0.51% | 1 | 74 | 30.12% |
| IBM240920C00150000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 22.19 | 21.10 | 21.65 | 0.00 | - | 2 | 1,475 | 27.95% |
| IBM241018C00150000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 22.92 | 22.10 | 22.30 | 0.00 | - | 3 | 46 | 27.28% |
| IBM250117C00150000 | 2024-05-15 12:09PM EDT | 2025-01-17 | 24.85 | 24.20 | 24.85 | +0.75 | +3.11% | 8 | 2,787 | 27.43% |
| IBM250321C00150000 | 2024-05-08 12:04PM EDT | 2025-03-21 | 26.50 | 25.85 | 26.20 | 0.00 | - | 4 | 31 | 27.09% |
| IBM250620C00150000 | 2024-05-15 12:55PM EDT | 2025-06-20 | 28.00 | 27.55 | 28.05 | 0.00 | - | 1 | 167 | 26.89% |
| IBM260116C00150000 | 2024-05-15 11:07AM EDT | 2026-01-16 | 31.74 | 30.25 | 32.25 | +1.06 | +3.46% | 1 | 228 | 27.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00150000 | 2024-05-15 12:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 33 | 335 | 52.73% |
| IBM240524P00150000 | 2024-05-08 11:08AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.07 | 0.00 | - | 29 | 42 | 33.40% |
| IBM240531P00150000 | 2024-05-13 2:10PM EDT | 2024-05-31 | 0.17 | 0.01 | 0.07 | 0.00 | - | 1 | 85 | 25.59% |
| IBM240607P00150000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.11 | 0.01 | 0.31 | 0.00 | - | 10 | 15 | 28.32% |
| IBM240614P00150000 | 2024-05-09 1:49PM EDT | 2024-06-14 | 0.22 | 0.03 | 0.40 | 0.00 | - | 1 | 9 | 26.39% |
| IBM240621P00150000 | 2024-05-15 12:22PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.17 | -0.05 | -26.32% | 10 | 2,981 | 19.92% |
| IBM240628P00150000 | 2024-05-09 3:37PM EDT | 2024-06-28 | 0.37 | 0.08 | 0.43 | 0.00 | - | 1 | 1 | 22.29% |
| IBM240719P00150000 | 2024-05-15 12:19PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.43 | -0.04 | -9.09% | 2 | 488 | 18.41% |
| IBM240920P00150000 | 2024-05-14 1:32PM EDT | 2024-09-20 | 2.48 | 2.07 | 2.18 | 0.00 | - | 2 | 2,555 | 21.67% |
| IBM241018P00150000 | 2024-05-15 11:08AM EDT | 2024-10-18 | 2.57 | 2.47 | 2.58 | -0.09 | -3.38% | 2 | 273 | 21.02% |
| IBM250117P00150000 | 2024-05-14 1:34PM EDT | 2025-01-17 | 5.05 | 4.60 | 4.75 | 0.00 | - | 3 | 2,436 | 22.07% |
| IBM250321P00150000 | 2024-05-13 10:05AM EDT | 2025-03-21 | 6.40 | 5.75 | 6.15 | 0.00 | - | 1 | 137 | 22.55% |
| IBM250620P00150000 | 2024-05-10 2:46PM EDT | 2025-06-20 | 7.55 | 7.55 | 7.80 | -0.44 | -5.51% | 4 | 190 | 22.67% |
| IBM260116P00150000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 11.15 | 8.50 | 12.60 | +0.10 | +0.90% | 5 | 383 | 24.80% |
© 2024 Yahoo. Tutti i diritti riservati.