Italia markets close in 45 minutes
FTSE MIB
33.692,95 -43,45 (-0,13%) Dow Jones
38.595,18 +369,52 (+0,97%) Nasdaq
16.147,97 +307,01 (+1,94%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,53 -0,42 (-0,53%) Bitcoin EUR
57.399,85 +2.444,61 (+4,45%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:45AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 44.75 | 46.15 | 0.00 | - | 1 | 1 | 118.75% |
| IBM240510C00157500 | 2024-05-02 11:05AM EDT | 157.50 | 6.65 | 8.00 | 8.40 | 0.00 | - | 31 | 30 | 19.53% |
| IBM240510C00160000 | 2024-05-02 2:02PM EDT | 160.00 | 6.05 | 5.45 | 5.95 | +1.45 | +31.52% | 13 | 16 | 16.31% |
| IBM240510C00162500 | 2024-05-03 9:50AM EDT | 162.50 | 4.00 | 3.45 | 4.15 | +1.29 | +47.60% | 14 | 117 | 21.39% |
| IBM240510C00165000 | 2024-05-03 10:21AM EDT | 165.00 | 1.82 | 1.83 | 1.86 | +0.38 | +26.39% | 272 | 549 | 14.39% |
| IBM240510C00167500 | 2024-05-03 10:27AM EDT | 167.50 | 0.72 | 0.72 | 0.82 | +0.11 | +18.03% | 563 | 944 | 15.33% |
| IBM240510C00170000 | 2024-05-03 10:15AM EDT | 170.00 | 0.25 | 0.23 | 0.27 | +0.04 | +19.05% | 51 | 1,530 | 15.43% |
| IBM240510C00172500 | 2024-05-03 9:41AM EDT | 172.50 | 0.10 | 0.08 | 0.13 | +0.02 | +25.00% | 13 | 1,140 | 17.77% |
| IBM240510C00175000 | 2024-05-03 9:45AM EDT | 175.00 | 0.05 | 0.04 | 0.20 | -0.01 | -16.67% | 10 | 228 | 24.85% |
| IBM240510C00177500 | 2024-05-02 11:52AM EDT | 177.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 6 | 51 | 30.96% |
| IBM240510C00180000 | 2024-05-02 2:54PM EDT | 180.00 | 0.08 | 0.02 | 0.15 | +0.06 | +150.00% | 1 | 113 | 32.52% |
| IBM240510C00182500 | 2024-05-02 11:40AM EDT | 182.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 194 | 36.82% |
| IBM240510C00185000 | 2024-05-02 3:19PM EDT | 185.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 6 | 306 | 35.35% |
| IBM240510C00187500 | 2024-05-03 10:26AM EDT | 187.50 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 3 | 31 | 47.85% |
| IBM240510C00190000 | 2024-05-02 10:53AM EDT | 190.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 166 | 51.95% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 55.37% |
| IBM240510C00195000 | 2024-05-01 2:33PM EDT | 195.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 50 | 246 | 46.68% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 56.45% |
| IBM240510C00200000 | 2024-05-03 9:52AM EDT | 200.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 707 | 61.91% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 65.23% |
| IBM240510C00205000 | 2024-04-30 10:22AM EDT | 205.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 791 | 66.41% |
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 210.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 122 | 74.61% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 11 | 95 | 78.91% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 431 | 84.77% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 90.43% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 6 | 26 | 98.24% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 1 | 106.45% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 2 | 114.06% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 137.70% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-04-26 12:58PM EDT | 130.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 26 | 63.28% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 54.49% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 300 | 50.10% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 150.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 23 | 115 | 41.60% |
| IBM240510P00155000 | 2024-05-02 3:25PM EDT | 155.00 | 0.07 | 0.02 | 0.15 | -0.05 | -41.67% | 3 | 598 | 28.22% |
| IBM240510P00157500 | 2024-05-03 10:24AM EDT | 157.50 | 0.15 | 0.13 | 0.19 | -0.17 | -53.12% | 24 | 105 | 24.07% |
| IBM240510P00160000 | 2024-05-03 10:19AM EDT | 160.00 | 0.41 | 0.36 | 0.46 | -0.39 | -48.75% | 34 | 290 | 23.73% |
| IBM240510P00162500 | 2024-05-03 10:01AM EDT | 162.50 | 0.88 | 0.93 | 1.04 | -0.99 | -52.94% | 12 | 543 | 24.10% |
| IBM240510P00165000 | 2024-05-03 9:54AM EDT | 165.00 | 1.83 | 2.02 | 2.25 | -1.33 | -42.09% | 19 | 418 | 27.08% |
| IBM240510P00167500 | 2024-05-03 9:57AM EDT | 167.50 | 3.25 | 3.80 | 4.10 | -1.50 | -31.58% | 9 | 227 | 32.47% |
| IBM240510P00170000 | 2024-05-03 9:34AM EDT | 170.00 | 6.41 | 5.70 | 6.10 | -0.79 | -10.97% | 2 | 297 | 36.72% |
| IBM240510P00172500 | 2024-05-01 3:53PM EDT | 172.50 | 9.30 | 8.15 | 8.70 | 0.00 | - | 2 | 48 | 46.24% |
| IBM240510P00175000 | 2024-05-02 12:47PM EDT | 175.00 | 13.17 | 10.65 | 11.25 | 0.00 | - | 2 | 120 | 50.78% |
| IBM240510P00177500 | 2024-05-01 9:58AM EDT | 177.50 | 14.35 | 12.80 | 13.60 | 0.00 | - | 1 | 26 | 54.35% |
| IBM240510P00180000 | 2024-05-02 3:22PM EDT | 180.00 | 16.98 | 15.60 | 16.20 | 0.00 | - | 4 | 164 | 63.72% |
| IBM240510P00182500 | 2024-04-30 9:48AM EDT | 182.50 | 17.90 | 18.15 | 18.65 | 0.00 | - | 4 | 55 | 70.02% |
| IBM240510P00185000 | 2024-05-02 3:59PM EDT | 185.00 | 21.85 | 20.05 | 21.20 | 0.00 | - | 2 | 56 | 71.63% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 23.10 | 24.05 | 0.00 | - | - | 19 | 84.57% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 25.15 | 26.45 | 0.00 | - | 1 | 16 | 85.72% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 27.55 | 29.40 | 0.00 | - | - | 10 | 94.07% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 28.44 | 30.15 | 31.80 | 0.00 | - | 6 | 1 | 99.34% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 32.60 | 34.35 | 0.00 | - | - | 1 | 104.47% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 40.10 | 41.65 | 0.00 | - | 1 | 1 | 117.09% |
© 2024 Yahoo. Tutti i diritti riservati.