Italia markets closed
Dow Jones
39.836,53 +278,42 (+0,70%) Nasdaq
16.727,51 +216,33 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.131,92 +3.804,23 (+6,75%) CMC Crypto 200
1.375,28 +107,34 (+8,47%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:29PM EDT. Mercato aperto.
Prezzo d'esercizio:175.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00175000 | 2024-05-15 12:47PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 136 | 4,675 | 22.66% |
| IBM240524C00175000 | 2024-05-15 1:24PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.20 | +0.01 | +5.88% | 64 | 1,070 | 18.12% |
| IBM240531C00175000 | 2024-05-15 1:23PM EDT | 2024-05-31 | 0.31 | 0.31 | 0.37 | -0.07 | -18.42% | 18 | 716 | 16.43% |
| IBM240607C00175000 | 2024-05-15 1:46PM EDT | 2024-06-07 | 0.56 | 0.53 | 0.60 | +0.05 | +9.80% | 15 | 740 | 16.15% |
| IBM240614C00175000 | 2024-05-15 1:11PM EDT | 2024-06-14 | 0.87 | 0.81 | 0.92 | +0.03 | +3.57% | 7 | 90 | 16.65% |
| IBM240621C00175000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 1.08 | 1.08 | 1.12 | -0.03 | -2.70% | 116 | 2,093 | 16.31% |
| IBM240628C00175000 | 2024-05-15 10:22AM EDT | 2024-06-28 | 1.55 | 1.30 | 1.71 | +0.27 | +21.09% | 2 | 25 | 18.14% |
| IBM240719C00175000 | 2024-05-15 1:20PM EDT | 2024-07-19 | 2.30 | 2.27 | 2.31 | +0.06 | +2.68% | 156 | 2,961 | 17.45% |
| IBM240920C00175000 | 2024-05-15 12:53PM EDT | 2024-09-20 | 5.75 | 5.65 | 5.80 | +0.10 | +1.77% | 19 | 1,665 | 21.86% |
| IBM241018C00175000 | 2024-05-15 11:36AM EDT | 2024-10-18 | 6.85 | 6.75 | 6.85 | +0.20 | +3.01% | 26 | 881 | 22.26% |
| IBM250117C00175000 | 2024-05-15 12:34PM EDT | 2025-01-17 | 10.00 | 9.90 | 10.15 | +0.25 | +2.56% | 30 | 1,561 | 23.76% |
| IBM250321C00175000 | 2024-05-14 3:07PM EDT | 2025-03-21 | 11.75 | 11.15 | 11.90 | 0.00 | - | 67 | 218 | 24.06% |
| IBM250620C00175000 | 2024-05-15 1:31PM EDT | 2025-06-20 | 14.25 | 13.35 | 14.40 | +0.40 | +2.89% | 3 | 99 | 24.72% |
| IBM260116C00175000 | 2024-05-15 1:31PM EDT | 2026-01-16 | 18.55 | 18.05 | 19.00 | -0.10 | -0.54% | 7 | 311 | 25.33% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00175000 | 2024-05-15 12:17PM EDT | 2024-05-17 | 6.81 | 6.75 | 7.90 | -0.69 | -9.20% | 30 | 689 | 51.90% |
| IBM240524P00175000 | 2024-05-15 1:43PM EDT | 2024-05-24 | 7.10 | 6.90 | 7.40 | -0.77 | -9.78% | 1 | 37 | 21.07% |
| IBM240531P00175000 | 2024-05-13 2:40PM EDT | 2024-05-31 | 7.23 | 7.10 | 7.85 | -0.82 | -10.19% | 1 | 123 | 21.31% |
| IBM240607P00175000 | 2024-05-14 10:53AM EDT | 2024-06-07 | 7.61 | 7.20 | 7.55 | -0.39 | -4.87% | 1 | 8 | 15.21% |
| IBM240614P00175000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 9.04 | 6.15 | 8.25 | 0.00 | - | 2 | 5 | 18.60% |
| IBM240621P00175000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 7.64 | 7.45 | 7.65 | -0.61 | -7.39% | 22 | 2,025 | 12.85% |
| IBM240719P00175000 | 2024-05-15 11:40AM EDT | 2024-07-19 | 7.88 | 7.90 | 8.10 | -0.92 | -10.45% | 7 | 990 | 12.06% |
| IBM240920P00175000 | 2024-05-15 1:04PM EDT | 2024-09-20 | 11.40 | 11.35 | 11.70 | -0.80 | -6.56% | 12 | 1,320 | 18.87% |
| IBM241018P00175000 | 2024-05-13 9:51AM EDT | 2024-10-18 | 12.34 | 11.80 | 12.15 | 0.00 | - | 10 | 208 | 18.18% |
| IBM250117P00175000 | 2024-05-13 2:45PM EDT | 2025-01-17 | 15.10 | 14.40 | 14.75 | 0.00 | - | 25 | 4,902 | 19.30% |
| IBM250321P00175000 | 2024-05-14 12:13PM EDT | 2025-03-21 | 17.10 | 16.00 | 16.30 | 0.00 | - | 1 | 197 | 19.78% |
| IBM250620P00175000 | 2024-05-07 12:01PM EDT | 2025-06-20 | 18.95 | 15.65 | 18.25 | 0.00 | - | 1 | 187 | 20.19% |
| IBM260116P00175000 | 2024-05-09 2:15PM EDT | 2026-01-16 | 23.10 | 21.30 | 23.30 | 0.00 | - | 2 | 226 | 22.20% |
© 2024 Yahoo. Tutti i diritti riservati.