Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.933,10 -1.158,92 (-1,93%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 37.02 | 21.60 | 23.05 | 0.00 | - | 2 | 2 | 58.11% |
| IBM240503C00150000 | 2024-04-26 3:00PM EDT | 150.00 | 16.67 | 16.50 | 18.10 | -2.32 | -12.22% | 3 | 31 | 68.90% |
| IBM240503C00160000 | 2024-04-26 3:17PM EDT | 160.00 | 6.70 | 6.70 | 8.50 | -2.93 | -30.43% | 11 | 45 | 43.75% |
| IBM240503C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 3.25 | 3.10 | 3.30 | -0.65 | -16.67% | 489 | 128 | 22.49% |
| IBM240503C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 0.70 | 0.65 | 0.71 | -1.20 | -63.16% | 1,508 | 687 | 19.24% |
| IBM240503C00175000 | 2024-04-26 3:39PM EDT | 175.00 | 0.09 | 0.08 | 0.16 | -0.46 | -83.64% | 742 | 271 | 22.36% |
| IBM240503C00177500 | 2024-04-26 3:59PM EDT | 177.50 | 0.05 | 0.04 | 0.10 | -0.21 | -80.77% | 138 | 357 | 25.00% |
| IBM240503C00180000 | 2024-04-26 3:01PM EDT | 180.00 | 0.03 | 0.01 | 0.15 | -0.08 | -72.73% | 48 | 434 | 32.03% |
| IBM240503C00182500 | 2024-04-26 3:59PM EDT | 182.50 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 289 | 532 | 30.47% |
| IBM240503C00185000 | 2024-04-26 3:18PM EDT | 185.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 504 | 956 | 34.38% |
| IBM240503C00187500 | 2024-04-26 1:55PM EDT | 187.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 43 | 150 | 35.74% |
| IBM240503C00190000 | 2024-04-26 3:35PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 124 | 1,102 | 34.38% |
| IBM240503C00192500 | 2024-04-26 12:11PM EDT | 192.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 69 | 596 | 49.61% |
| IBM240503C00195000 | 2024-04-26 3:51PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,519 | 40.63% |
| IBM240503C00197500 | 2024-04-26 10:06AM EDT | 197.50 | 0.05 | 0.00 | 0.01 | +0.02 | +66.67% | 2 | 151 | 43.75% |
| IBM240503C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 133 | 1,078 | 50.39% |
| IBM240503C00202500 | 2024-04-26 3:04PM EDT | 202.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 146 | 50.00% |
| IBM240503C00205000 | 2024-04-26 2:08PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 86 | 636 | 54.69% |
| IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 51.56% |
| IBM240503C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 561 | 54.69% |
| IBM240503C00215000 | 2024-04-25 9:32AM EDT | 215.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 21 | 64 | 76.76% |
| IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 20 | 311 | 82.81% |
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 86.72% |
| IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 4 | 3 | 105.08% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 2 | 120.31% |
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 32 | 18 | 108.20% |
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 96.29% |
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 84.77% |
| IBM240503P00135000 | 2024-04-26 9:39AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 4 | 2 | 56.25% |
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 13 | 15 | 55.08% |
| IBM240503P00145000 | 2024-04-26 3:00PM EDT | 145.00 | 0.01 | 0.01 | 0.07 | -0.06 | -85.71% | 1 | 311 | 49.02% |
| IBM240503P00150000 | 2024-04-26 3:24PM EDT | 150.00 | 0.11 | 0.00 | 0.24 | +0.02 | +22.22% | 9 | 15 | 48.44% |
| IBM240503P00155000 | 2024-04-26 3:54PM EDT | 155.00 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 119 | 115 | 29.88% |
| IBM240503P00160000 | 2024-04-26 3:54PM EDT | 160.00 | 0.14 | 0.11 | 0.15 | -0.17 | -54.84% | 427 | 515 | 21.34% |
| IBM240503P00162500 | 2024-04-26 3:52PM EDT | 162.50 | 0.38 | 0.29 | 0.37 | -0.27 | -41.54% | 675 | 179 | 20.00% |
| IBM240503P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 0.83 | 0.76 | 0.83 | -0.08 | -8.79% | 1,901 | 1,192 | 18.36% |
| IBM240503P00167500 | 2024-04-26 3:55PM EDT | 167.50 | 1.77 | 1.70 | 1.83 | +0.01 | +0.57% | 1,084 | 296 | 17.73% |
| IBM240503P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 3.45 | 3.20 | 3.50 | +0.57 | +19.79% | 301 | 515 | 18.16% |
| IBM240503P00172500 | 2024-04-26 3:51PM EDT | 172.50 | 5.77 | 5.25 | 5.90 | +0.30 | +5.48% | 153 | 220 | 24.27% |
| IBM240503P00175000 | 2024-04-26 3:30PM EDT | 175.00 | 8.41 | 6.85 | 8.30 | +1.64 | +24.22% | 94 | 566 | 29.00% |
| IBM240503P00177500 | 2024-04-26 3:09PM EDT | 177.50 | 10.93 | 9.60 | 11.15 | +2.14 | +24.35% | 173 | 105 | 41.99% |
| IBM240503P00180000 | 2024-04-26 2:36PM EDT | 180.00 | 13.11 | 12.15 | 13.70 | +0.71 | +5.73% | 736 | 462 | 49.22% |
| IBM240503P00182500 | 2024-04-26 2:09PM EDT | 182.50 | 15.06 | 14.55 | 16.20 | +1.41 | +10.33% | 366 | 142 | 55.27% |
| IBM240503P00185000 | 2024-04-25 2:54PM EDT | 185.00 | 19.25 | 17.15 | 18.50 | +2.05 | +11.92% | 130 | 51 | 56.54% |
| IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 19.55 | 21.20 | 0.00 | - | 6 | 0 | 66.60% |
| IBM240503P00190000 | 2024-04-26 9:38AM EDT | 190.00 | 23.27 | 22.05 | 23.65 | +1.67 | +7.73% | 2 | 3 | 70.80% |
| IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 24.25 | 26.25 | 0.00 | - | 181 | 0 | 78.37% |
| IBM240503P00195000 | 2024-04-26 2:36PM EDT | 195.00 | 27.70 | 26.75 | 28.55 | +1.60 | +6.13% | 252 | 69 | 78.22% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 31.80 | 33.70 | 0.00 | - | 70 | 0 | 91.85% |
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 36.75 | 38.70 | +0.95 | +2.61% | 14 | 7 | 101.03% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 41.90 | 43.75 | 0.00 | - | 1 | 0 | 111.28% |
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 47.20 | 48.70 | 0.00 | - | 1 | 0 | 79.69% |
© 2024 Yahoo. Tutti i diritti riservati.