Italia markets close in 6 hours 7 minutes
FTSE MIB
34.224,03 +284,28 (+0,84%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,72 +0,15 (+0,18%) Bitcoin EUR
60.013,80 +352,18 (+0,59%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240426C00160000 | 2024-04-25 2:15PM EDT | 160.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IBM240426C00162500 | 2024-04-25 3:56PM EDT | 162.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| IBM240426C00165000 | 2024-04-25 3:56PM EDT | 165.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 0.00% |
| IBM240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8,025 | 0 | 3.13% |
| IBM240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,902 | 0 | 12.50% |
| IBM240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,607 | 0 | 12.50% |
| IBM240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,467 | 0 | 25.00% |
| IBM240426C00180000 | 2024-04-25 3:53PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 25.00% |
| IBM240426C00182500 | 2024-04-25 3:53PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 25.00% |
| IBM240426C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,924 | 0 | 50.00% |
| IBM240426C00187500 | 2024-04-25 2:31PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| IBM240426C00190000 | 2024-04-25 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 50.00% |
| IBM240426C00192500 | 2024-04-25 3:53PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| IBM240426C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 50.00% |
| IBM240426C00197500 | 2024-04-25 3:58PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 50.00% |
| IBM240426C00200000 | 2024-04-25 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 50.00% |
| IBM240426C00202500 | 2024-04-25 3:52PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| IBM240426C00205000 | 2024-04-25 2:00PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
| IBM240426C00207500 | 2024-04-25 3:18PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| IBM240426C00210000 | 2024-04-25 3:45PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| IBM240426C00212500 | 2024-04-25 11:14AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| IBM240426C00215000 | 2024-04-25 9:39AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| IBM240426C00220000 | 2024-04-25 9:40AM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240426C00222500 | 2024-04-24 3:59PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| IBM240426C00225000 | 2024-04-25 9:55AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| IBM240426C00227500 | 2024-04-25 2:51PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240426C00230000 | 2024-04-24 3:56PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| IBM240426C00235000 | 2024-04-24 2:19PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| IBM240426C00240000 | 2024-04-24 3:29PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 364.06% |
| IBM240426P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM240426P00135000 | 2024-04-24 3:39PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM240426P00140000 | 2024-04-25 12:36PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IBM240426P00145000 | 2024-04-25 12:48PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IBM240426P00150000 | 2024-04-25 1:24PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| IBM240426P00152500 | 2024-04-25 3:59PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IBM240426P00155000 | 2024-04-25 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 50.00% |
| IBM240426P00157500 | 2024-04-25 3:56PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,779 | 0 | 25.00% |
| IBM240426P00160000 | 2024-04-25 3:50PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,803 | 0 | 25.00% |
| IBM240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,223 | 0 | 25.00% |
| IBM240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,789 | 0 | 12.50% |
| IBM240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,437 | 0 | 6.25% |
| IBM240426P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2,859 | 0 | 0.00% |
| IBM240426P00172500 | 2024-04-25 3:57PM EDT | 172.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| IBM240426P00175000 | 2024-04-25 3:59PM EDT | 175.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 0.00% |
| IBM240426P00177500 | 2024-04-25 3:53PM EDT | 177.50 | 9.81 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| IBM240426P00180000 | 2024-04-25 3:56PM EDT | 180.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| IBM240426P00182500 | 2024-04-25 3:58PM EDT | 182.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2,631 | 0 | 0.00% |
| IBM240426P00185000 | 2024-04-25 3:59PM EDT | 185.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 0.00% |
| IBM240426P00187500 | 2024-04-25 3:48PM EDT | 187.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2,478 | 0 | 0.00% |
| IBM240426P00190000 | 2024-04-25 3:48PM EDT | 190.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2,418 | 0 | 0.00% |
| IBM240426P00192500 | 2024-04-25 3:48PM EDT | 192.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| IBM240426P00195000 | 2024-04-25 3:48PM EDT | 195.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| IBM240426P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| IBM240426P00202500 | 2024-04-16 12:22PM EDT | 202.50 | 19.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240426P00205000 | 2024-04-25 3:48PM EDT | 205.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| IBM240426P00210000 | 2024-04-25 9:55AM EDT | 210.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.