Italia markets closed
Dow Jones
39.865,56 +307,45 (+0,78%) Nasdaq
16.737,40 +226,22 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.661,30 +4.103,12 (+7,25%) CMC Crypto 200
1.388,32 +120,38 (+9,51%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:38PM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00190000 | 2024-05-14 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 5,819 | 52.34% |
| IBM240524C00190000 | 2024-05-15 9:42AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 181 | 31.25% |
| IBM240531C00190000 | 2024-05-14 1:12PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.22 | +0.03 | +300.00% | 1 | 82 | 32.72% |
| IBM240607C00190000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.43 | 0.01 | 0.41 | 0.00 | - | 1 | 2 | 31.32% |
| IBM240621C00190000 | 2024-05-14 3:53PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.23 | +0.01 | +11.11% | 5 | 1,739 | 22.07% |
| IBM240628C00190000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 0.34 | 0.01 | 0.52 | 0.00 | - | 1 | 7 | 24.17% |
| IBM240719C00190000 | 2024-05-15 10:26AM EDT | 2024-07-19 | 0.27 | 0.24 | 0.29 | 0.00 | - | 1 | 1,955 | 17.53% |
| IBM240920C00190000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 1.86 | 1.83 | 1.95 | +0.18 | +10.71% | 63 | 2,214 | 20.97% |
| IBM241018C00190000 | 2024-05-15 12:19PM EDT | 2024-10-18 | 2.60 | 2.43 | 2.64 | +0.10 | +4.00% | 24 | 518 | 21.27% |
| IBM250117C00190000 | 2024-05-15 11:37AM EDT | 2025-01-17 | 5.03 | 4.95 | 5.10 | +0.13 | +2.65% | 17 | 1,101 | 22.49% |
| IBM250321C00190000 | 2024-05-10 1:54PM EDT | 2025-03-21 | 6.50 | 6.50 | 6.70 | 0.00 | - | 18 | 266 | 23.03% |
| IBM250620C00190000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 8.62 | 8.60 | 9.60 | -0.08 | -0.92% | 12 | 306 | 24.71% |
| IBM260116C00190000 | 2024-05-13 1:07PM EDT | 2026-01-16 | 13.00 | 12.65 | 13.20 | 0.00 | - | 1 | 501 | 24.33% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00190000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 23.50 | 21.10 | 23.50 | +3.00 | +14.64% | 1,670 | 208 | 96.14% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 25.48 | 21.85 | 22.45 | 0.00 | - | 1 | 0 | 55.84% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 2024-05-31 | 25.00 | 21.85 | 22.35 | 0.00 | - | 1 | 0 | 41.24% |
| IBM240607P00190000 | 2024-05-09 1:32PM EDT | 2024-06-07 | 23.71 | 21.75 | 23.25 | 0.00 | - | 2 | 0 | 44.78% |
| IBM240621P00190000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 21.90 | 21.90 | 22.30 | +0.05 | +0.22% | 2,040 | 267 | 27.03% |
| IBM240719P00190000 | 2024-05-15 3:16PM EDT | 2024-07-19 | 22.40 | 21.60 | 22.40 | +0.60 | +2.75% | 3,539 | 441 | 21.36% |
| IBM240920P00190000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 22.90 | 22.20 | 22.85 | 0.00 | - | 4 | 1,369 | 17.59% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 2024-10-18 | 15.10 | 22.45 | 23.35 | 0.00 | - | 10 | 293 | 17.90% |
| IBM250117P00190000 | 2024-05-09 12:19PM EDT | 2025-01-17 | 26.03 | 24.05 | 25.65 | 0.00 | - | 3 | 924 | 19.98% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.63 | 24.55 | 27.05 | 0.00 | - | 10 | 118 | 20.55% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 2025-06-20 | 22.95 | 25.30 | 27.40 | 0.00 | - | 4 | 88 | 18.65% |
| IBM260116P00190000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 31.48 | 29.65 | 31.05 | 0.00 | - | 3 | 95 | 19.73% |
© 2024 Yahoo. Tutti i diritti riservati.