Italia markets open in 3 hours 3 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.685,52 -261,41 (-0,67%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.422,21 -1.257,65 (-1,91%) CMC Crypto 200
1.475,08 -13,46 (-0,88%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00165000 | 2024-05-21 1:50PM EDT | 2024-05-24 | 8.74 | 6.95 | 9.10 | +3.74 | +74.80% | 43 | 173 | 53.13% |
| IBM240531C00165000 | 2024-05-21 3:29PM EDT | 2024-05-31 | 8.61 | 7.65 | 9.40 | +3.11 | +56.55% | 29 | 241 | 33.40% |
| IBM240607C00165000 | 2024-05-21 12:16PM EDT | 2024-06-07 | 9.50 | 7.95 | 9.90 | +3.70 | +63.79% | 10 | 86 | 30.46% |
| IBM240614C00165000 | 2024-05-21 9:53AM EDT | 2024-06-14 | 9.70 | 8.30 | 10.30 | +3.14 | +47.87% | 2 | 28 | 28.63% |
| IBM240621C00165000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 9.90 | 8.00 | 10.40 | +3.05 | +44.53% | 150 | 2,547 | 25.83% |
| IBM240628C00165000 | 2024-05-21 10:00AM EDT | 2024-06-28 | 11.40 | 9.90 | 10.60 | +5.25 | +85.37% | 10 | 17 | 24.46% |
| IBM240719C00165000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 11.15 | 10.85 | 11.40 | +2.83 | +34.01% | 64 | 849 | 23.13% |
| IBM240816C00165000 | 2024-05-21 10:08AM EDT | 2024-08-16 | 14.46 | 11.90 | 14.10 | +3.72 | +34.64% | 5 | 41 | 28.10% |
| IBM240920C00165000 | 2024-05-21 1:23PM EDT | 2024-09-20 | 14.44 | 13.95 | 14.65 | +2.69 | +22.89% | 24 | 446 | 25.23% |
| IBM241018C00165000 | 2024-05-21 9:37AM EDT | 2024-10-18 | 13.32 | 14.40 | 15.90 | +0.57 | +4.47% | 1 | 208 | 25.80% |
| IBM250117C00165000 | 2024-05-21 3:26PM EDT | 2025-01-17 | 18.28 | 17.95 | 19.40 | +2.43 | +15.33% | 55 | 1,653 | 26.99% |
| IBM250321C00165000 | 2024-05-21 10:37AM EDT | 2025-03-21 | 21.20 | 18.90 | 21.55 | +3.60 | +20.45% | 1 | 95 | 27.63% |
| IBM250620C00165000 | 2024-05-21 11:23AM EDT | 2025-06-20 | 23.00 | 22.10 | 23.75 | +3.50 | +17.95% | 1 | 249 | 27.45% |
| IBM260116C00165000 | 2024-05-21 1:03PM EDT | 2026-01-16 | 27.05 | 25.00 | 28.25 | +2.60 | +10.63% | 3 | 692 | 27.48% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00165000 | 2024-05-21 3:20PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.14 | -0.12 | -80.00% | 57 | 336 | 35.45% |
| IBM240531P00165000 | 2024-05-21 3:34PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.30 | -0.29 | -74.36% | 52 | 256 | 23.34% |
| IBM240607P00165000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.57 | -0.45 | -67.16% | 11 | 482 | 21.61% |
| IBM240614P00165000 | 2024-05-21 11:46AM EDT | 2024-06-14 | 0.45 | 0.34 | 0.63 | -0.53 | -54.08% | 15 | 102 | 18.80% |
| IBM240621P00165000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.47 | 0.46 | 0.52 | -0.70 | -59.83% | 729 | 4,759 | 15.54% |
| IBM240628P00165000 | 2024-05-21 3:27PM EDT | 2024-06-28 | 0.78 | 0.62 | 0.96 | -0.62 | -44.29% | 8 | 22 | 17.35% |
| IBM240719P00165000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 1.18 | 1.09 | 1.23 | -0.87 | -42.44% | 156 | 6,925 | 15.35% |
| IBM240816P00165000 | 2024-05-21 11:46AM EDT | 2024-08-16 | 3.57 | 3.40 | 3.70 | -1.13 | -24.04% | 306 | 560 | 21.72% |
| IBM240920P00165000 | 2024-05-21 2:28PM EDT | 2024-09-20 | 4.38 | 4.15 | 4.35 | -1.02 | -18.89% | 19 | 1,281 | 20.19% |
| IBM241018P00165000 | 2024-05-21 2:54PM EDT | 2024-10-18 | 4.95 | 4.25 | 4.95 | -1.04 | -17.36% | 12 | 811 | 19.72% |
| IBM250117P00165000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 7.55 | 7.45 | 7.65 | -1.15 | -13.22% | 10 | 1,547 | 20.80% |
| IBM250321P00165000 | 2024-05-15 11:08AM EDT | 2025-03-21 | 11.20 | 8.95 | 11.15 | 0.00 | - | 1 | 311 | 24.42% |
| IBM250620P00165000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 12.15 | 10.60 | 12.55 | 0.00 | - | 4 | 767 | 23.48% |
| IBM260116P00165000 | 2024-05-20 11:17AM EDT | 2026-01-16 | 16.28 | 13.70 | 17.00 | 0.00 | - | 2 | 842 | 24.24% |
© 2024 Yahoo. Tutti i diritti riservati.