Italia markets closed
Dow Jones
39.833,68 +275,57 (+0,70%) Nasdaq
16.728,36 +217,18 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%) CMC Crypto 200
1.374,01 +106,06 (+8,37%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:18PM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00185000 | 2024-05-15 10:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,524 | 42.19% |
| IBM240524C00185000 | 2024-05-15 10:39AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 10 | 228 | 28.81% |
| IBM240531C00185000 | 2024-05-15 12:40PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.11 | -0.09 | -56.25% | 2 | 119 | 24.37% |
| IBM240607C00185000 | 2024-05-08 2:50PM EDT | 2024-06-07 | 0.28 | 0.02 | 0.20 | +0.11 | +64.71% | 3 | 14 | 22.90% |
| IBM240614C00185000 | 2024-05-15 12:54PM EDT | 2024-06-14 | 0.20 | 0.06 | 0.20 | -0.25 | -55.56% | 100 | 4 | 20.17% |
| IBM240621C00185000 | 2024-05-15 10:21AM EDT | 2024-06-21 | 0.17 | 0.16 | 0.20 | -0.01 | -5.56% | 5 | 3,042 | 18.21% |
| IBM240628C00185000 | 2024-05-15 10:01AM EDT | 2024-06-28 | 0.24 | 0.19 | 0.26 | -0.05 | -17.24% | 2 | 4 | 17.65% |
| IBM240719C00185000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 0.51 | 0.49 | 0.56 | -0.05 | -8.93% | 105 | 2,048 | 17.43% |
| IBM240920C00185000 | 2024-05-15 1:42PM EDT | 2024-09-20 | 2.72 | 2.64 | 2.88 | -0.01 | -0.37% | 13 | 2,271 | 21.61% |
| IBM241018C00185000 | 2024-05-15 12:26PM EDT | 2024-10-18 | 3.55 | 3.45 | 3.60 | +0.15 | +4.41% | 35 | 512 | 21.63% |
| IBM250117C00185000 | 2024-05-15 12:14PM EDT | 2025-01-17 | 6.55 | 6.25 | 6.40 | +0.20 | +3.15% | 19 | 1,208 | 23.01% |
| IBM250321C00185000 | 2024-05-13 3:55PM EDT | 2025-03-21 | 8.10 | 7.80 | 8.10 | 0.00 | - | 33 | 153 | 23.51% |
| IBM250620C00185000 | 2024-05-15 1:49PM EDT | 2025-06-20 | 10.20 | 9.90 | 10.30 | -0.10 | -0.97% | 8 | 258 | 23.96% |
| IBM260116C00185000 | 2024-05-15 10:33AM EDT | 2026-01-16 | 14.77 | 14.20 | 15.15 | -0.57 | -3.72% | 1 | 715 | 25.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00185000 | 2024-05-15 9:53AM EDT | 2024-05-17 | 16.95 | 16.60 | 17.85 | -0.75 | -4.24% | 1 | 519 | 79.49% |
| IBM240524P00185000 | 2024-05-14 3:25PM EDT | 2024-05-24 | 17.80 | 16.95 | 17.55 | 0.00 | - | 38 | 24 | 35.50% |
| IBM240531P00185000 | 2024-05-13 11:02AM EDT | 2024-05-31 | 17.44 | 16.65 | 17.50 | 0.00 | - | 1 | 10 | 25.78% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 16.65 | 17.75 | 0.00 | - | 2 | 0 | 26.61% |
| IBM240621P00185000 | 2024-05-14 3:18PM EDT | 2024-06-21 | 17.80 | 17.05 | 17.60 | 0.00 | - | 1,810 | 622 | 19.07% |
| IBM240719P00185000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 18.16 | 16.80 | 17.50 | 0.00 | - | 4 | 646 | 13.14% |
| IBM240920P00185000 | 2024-05-14 3:37PM EDT | 2024-09-20 | 19.00 | 18.50 | 18.90 | 0.00 | - | 18 | 813 | 17.00% |
| IBM241018P00185000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 20.20 | 18.85 | 19.25 | 0.00 | - | 3 | 287 | 16.60% |
| IBM250117P00185000 | 2024-05-13 11:36AM EDT | 2025-01-17 | 21.57 | 20.80 | 21.70 | 0.00 | - | 3 | 1,010 | 18.85% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 22.15 | 23.60 | 0.00 | - | 2 | 35 | 20.31% |
| IBM250620P00185000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 24.80 | 23.05 | 24.65 | 0.00 | - | 6 | 98 | 19.49% |
| IBM260116P00185000 | 2024-05-09 10:32AM EDT | 2026-01-16 | 29.55 | 26.85 | 28.45 | 0.00 | - | 7 | 208 | 20.40% |
© 2024 Yahoo. Tutti i diritti riservati.