Italia markets closed
Dow Jones
39.883,11 +325,00 (+0,82%) Nasdaq
16.741,09 +229,91 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.883,09 +4.268,92 (+7,54%) CMC Crypto 200
1.390,17 +122,22 (+9,64%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:49PM EDT. Mercato aperto.
Prezzo d'esercizio:170.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00170000 | 2024-05-15 3:33PM EDT | 2024-05-17 | 0.30 | 0.27 | 0.30 | 0.00 | - | 5,537 | 4,319 | 15.67% |
| IBM240524C00170000 | 2024-05-15 3:28PM EDT | 2024-05-24 | 1.12 | 1.09 | 1.14 | +0.19 | +20.43% | 1,181 | 1,532 | 17.31% |
| IBM240531C00170000 | 2024-05-15 3:33PM EDT | 2024-05-31 | 1.55 | 1.52 | 1.58 | +0.24 | +19.83% | 67 | 2,493 | 16.48% |
| IBM240607C00170000 | 2024-05-15 2:01PM EDT | 2024-06-07 | 1.86 | 1.97 | 2.05 | +0.04 | +2.20% | 39 | 139 | 16.70% |
| IBM240614C00170000 | 2024-05-15 2:43PM EDT | 2024-06-14 | 2.40 | 2.38 | 2.99 | +0.08 | +3.45% | 15 | 54 | 19.61% |
| IBM240621C00170000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 2.93 | 2.87 | 2.92 | +0.26 | +9.77% | 786 | 3,657 | 17.37% |
| IBM240628C00170000 | 2024-05-14 1:36PM EDT | 2024-06-28 | 2.84 | 2.98 | 3.55 | 0.00 | - | 2 | 20 | 18.67% |
| IBM240719C00170000 | 2024-05-15 3:34PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.50 | +0.32 | +7.94% | 186 | 4,571 | 18.77% |
| IBM240920C00170000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 8.15 | 8.05 | 8.20 | +0.20 | +2.52% | 14 | 1,199 | 22.72% |
| IBM241018C00170000 | 2024-05-15 10:47AM EDT | 2024-10-18 | 9.15 | 9.05 | 9.30 | +0.25 | +2.81% | 5 | 168 | 23.09% |
| IBM250117C00170000 | 2024-05-15 2:11PM EDT | 2025-01-17 | 12.28 | 12.40 | 12.55 | +0.03 | +0.24% | 15 | 3,333 | 24.25% |
| IBM250321C00170000 | 2024-05-14 11:34AM EDT | 2025-03-21 | 13.75 | 14.15 | 14.45 | 0.00 | - | 3 | 102 | 24.73% |
| IBM250620C00170000 | 2024-05-14 3:42PM EDT | 2025-06-20 | 16.15 | 16.50 | 16.85 | 0.00 | - | 2 | 150 | 25.17% |
| IBM260116C00170000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 20.85 | 19.40 | 22.10 | +0.35 | +1.71% | 3 | 411 | 26.48% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00170000 | 2024-05-15 3:27PM EDT | 2024-05-17 | 2.07 | 1.92 | 2.09 | -0.64 | -23.62% | 262 | 15,492 | 13.82% |
| IBM240524P00170000 | 2024-05-15 2:33PM EDT | 2024-05-24 | 2.83 | 2.64 | 2.72 | -0.42 | -12.92% | 14 | 56 | 14.48% |
| IBM240531P00170000 | 2024-05-15 2:01PM EDT | 2024-05-31 | 3.28 | 2.89 | 3.05 | -0.12 | -3.53% | 8 | 177 | 13.58% |
| IBM240607P00170000 | 2024-05-15 2:02PM EDT | 2024-06-07 | 3.58 | 3.20 | 3.35 | +0.03 | +0.85% | 27 | 28 | 13.27% |
| IBM240614P00170000 | 2024-05-14 2:26PM EDT | 2024-06-14 | 4.40 | 3.55 | 3.75 | 0.00 | - | 5 | 13 | 13.81% |
| IBM240621P00170000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 3.97 | 3.80 | 3.90 | -0.28 | -6.59% | 170 | 4,709 | 13.18% |
| IBM240719P00170000 | 2024-05-15 3:33PM EDT | 2024-07-19 | 4.75 | 4.65 | 4.80 | -1.00 | -17.39% | 26 | 1,127 | 13.23% |
| IBM240920P00170000 | 2024-05-15 3:26PM EDT | 2024-09-20 | 8.50 | 8.40 | 8.55 | -0.40 | -4.49% | 13 | 966 | 18.92% |
| IBM241018P00170000 | 2024-05-15 10:45AM EDT | 2024-10-18 | 9.25 | 8.90 | 9.20 | -0.55 | -5.61% | 2 | 210 | 18.63% |
| IBM250117P00170000 | 2024-05-15 3:04PM EDT | 2025-01-17 | 11.90 | 11.65 | 11.90 | -0.30 | -2.46% | 78 | 4,571 | 19.71% |
| IBM250321P00170000 | 2024-05-10 10:55AM EDT | 2025-03-21 | 14.27 | 13.25 | 13.55 | 0.00 | - | 8 | 158 | 20.27% |
| IBM250620P00170000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 16.35 | 14.65 | 15.55 | 0.00 | - | 9 | 317 | 20.68% |
| IBM260116P00170000 | 2024-05-10 10:55AM EDT | 2026-01-16 | 19.47 | 17.90 | 20.80 | 0.00 | - | 4 | 172 | 22.83% |
© 2024 Yahoo. Tutti i diritti riservati.