Italia markets close in 5 hours 14 minutes
FTSE MIB
33.861,87 +125,47 (+0,37%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,89 -0,06 (-0,08%) Bitcoin EUR
55.203,14 +1.430,34 (+2,66%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-05-02 12:11PM EDT | 145.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240503C00146000 | 2024-04-25 3:45PM EDT | 146.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240503C00148000 | 2024-04-25 3:10PM EDT | 148.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240503C00149000 | 2024-04-25 10:43AM EDT | 149.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240503C00150000 | 2024-05-02 3:41PM EDT | 150.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240503C00155000 | 2024-05-02 3:40PM EDT | 155.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240503C00157500 | 2024-05-02 2:41PM EDT | 157.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240503C00160000 | 2024-05-02 3:50PM EDT | 160.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IBM240503C00162500 | 2024-05-02 3:49PM EDT | 162.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| IBM240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 1.56% |
| IBM240503C00167500 | 2024-05-02 3:56PM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 6.25% |
| IBM240503C00170000 | 2024-05-02 3:52PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| IBM240503C00172500 | 2024-05-02 3:08PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| IBM240503C00175000 | 2024-05-02 3:31PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| IBM240503C00177500 | 2024-05-02 3:39PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240503C00180000 | 2024-05-02 2:37PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IBM240503C00182500 | 2024-05-02 2:54PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240503C00185000 | 2024-05-02 10:54AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240503C00187500 | 2024-04-30 11:51AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240503C00190000 | 2024-04-30 11:39AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240503C00192500 | 2024-04-30 3:17PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM240503C00195000 | 2024-05-02 1:09PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240503C00197500 | 2024-05-02 1:09PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240503C00200000 | 2024-05-02 11:46AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240503C00202500 | 2024-04-30 9:42AM EDT | 202.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240503C00205000 | 2024-05-01 3:38PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240503C00210000 | 2024-05-01 3:38PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240503C00212500 | 2024-04-24 3:47PM EDT | 212.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240503C00215000 | 2024-04-30 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IBM240503C00222500 | 2024-04-23 9:57AM EDT | 222.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00110000 | 2024-04-25 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240503P00135000 | 2024-04-26 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240503P00146000 | 2024-04-24 10:24AM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240503P00147000 | 2024-04-24 12:46PM EDT | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240503P00148000 | 2024-04-24 10:27AM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240503P00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM240503P00152500 | 2024-04-29 12:06PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM240503P00155000 | 2024-05-02 2:25PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBM240503P00157500 | 2024-05-02 3:51PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| IBM240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 12.50% |
| IBM240503P00162500 | 2024-05-02 3:53PM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 6.25% |
| IBM240503P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| IBM240503P00167500 | 2024-05-02 3:59PM EDT | 167.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| IBM240503P00170000 | 2024-05-02 3:33PM EDT | 170.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IBM240503P00172500 | 2024-05-01 3:53PM EDT | 172.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| IBM240503P00175000 | 2024-05-02 3:03PM EDT | 175.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240503P00177500 | 2024-05-01 3:44PM EDT | 177.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240503P00180000 | 2024-05-02 3:23PM EDT | 180.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240503P00182500 | 2024-05-01 3:30PM EDT | 182.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| IBM240503P00185000 | 2024-04-30 3:03PM EDT | 185.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240503P00190000 | 2024-05-01 3:44PM EDT | 190.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| IBM240503P00195000 | 2024-05-01 3:36PM EDT | 195.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IBM240503P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 29.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.