Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.081,48 -3.362,29 (-5,66%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00100000 | 2024-04-25 12:35PM EDT | 100.00 | 67.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517C00105000 | 2024-02-22 10:40AM EDT | 105.00 | 79.65 | 84.80 | 88.75 | 0.00 | - | 1 | 1 | 456.81% |
| IBM240517C00115000 | 2024-04-16 9:57AM EDT | 115.00 | 69.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517C00120000 | 2024-02-22 10:40AM EDT | 120.00 | 64.85 | 69.90 | 73.90 | 0.00 | - | 1 | 1 | 379.49% |
| IBM240517C00125000 | 2024-04-08 12:48PM EDT | 125.00 | 65.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240517C00130000 | 2024-04-25 10:31AM EDT | 130.00 | 37.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240517C00135000 | 2024-02-06 2:03PM EDT | 135.00 | 49.55 | 62.40 | 63.30 | 0.00 | - | 1 | 1 | 361.61% |
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 140.00 | 48.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240517C00145000 | 2024-04-25 2:25PM EDT | 145.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517C00150000 | 2024-04-30 11:41AM EDT | 150.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517C00155000 | 2024-04-30 10:09AM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240517C00157500 | 2024-04-26 2:33PM EDT | 157.50 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517C00160000 | 2024-04-30 12:31PM EDT | 160.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM240517C00162500 | 2024-04-30 3:50PM EDT | 162.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240517C00165000 | 2024-04-30 3:13PM EDT | 165.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| IBM240517C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.78% |
| IBM240517C00170000 | 2024-04-30 3:56PM EDT | 170.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| IBM240517C00172500 | 2024-04-30 3:56PM EDT | 172.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| IBM240517C00175000 | 2024-04-30 3:57PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 6.25% |
| IBM240517C00177500 | 2024-04-30 3:48PM EDT | 177.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| IBM240517C00180000 | 2024-04-30 1:19PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| IBM240517C00182500 | 2024-04-30 3:48PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| IBM240517C00185000 | 2024-04-30 2:54PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| IBM240517C00187500 | 2024-04-29 12:04PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| IBM240517C00190000 | 2024-04-30 2:29PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IBM240517C00192500 | 2024-04-29 11:19AM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBM240517C00195000 | 2024-04-30 1:50PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| IBM240517C00197500 | 2024-04-30 2:34PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240517C00200000 | 2024-04-30 2:50PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| IBM240517C00202500 | 2024-04-29 10:52AM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM240517C00205000 | 2024-04-30 11:23AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM240517C00210000 | 2024-04-30 2:22PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM240517C00215000 | 2024-04-30 3:51PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM240517C00220000 | 2024-04-30 3:49PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| IBM240517C00225000 | 2024-04-29 9:52AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240517C00230000 | 2024-04-29 11:04AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM240517C00235000 | 2024-04-29 11:51AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240517C00240000 | 2024-04-17 2:41PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240517C00245000 | 2024-04-17 2:42PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240517C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240517C00255000 | 2024-04-19 11:58AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| IBM240517C00260000 | 2024-04-19 11:55AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240517C00265000 | 2024-04-19 11:54AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM240517C00270000 | 2024-04-19 11:55AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240517C00275000 | 2024-03-13 3:48PM EDT | 275.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 95.51% |
| IBM240517C00280000 | 2024-03-22 9:30AM EDT | 280.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 113 | 99.02% |
| IBM240517C00290000 | 2024-03-20 3:00PM EDT | 290.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 104.69% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00100000 | 2024-04-22 11:24AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IBM240517P00105000 | 2024-04-26 9:41AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240517P00115000 | 2024-04-25 9:35AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM240517P00120000 | 2024-04-30 11:57AM EDT | 120.00 | 0.12 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240517P00125000 | 2024-04-25 12:23PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM240517P00130000 | 2024-04-30 3:34PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM240517P00135000 | 2024-04-25 2:54PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IBM240517P00140000 | 2024-04-25 3:50PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IBM240517P00145000 | 2024-04-30 2:02PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM240517P00150000 | 2024-04-30 3:04PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| IBM240517P00155000 | 2024-04-30 2:41PM EDT | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IBM240517P00157500 | 2024-04-30 3:54PM EDT | 157.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| IBM240517P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| IBM240517P00162500 | 2024-04-30 3:52PM EDT | 162.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| IBM240517P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| IBM240517P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| IBM240517P00170000 | 2024-04-30 2:56PM EDT | 170.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IBM240517P00172500 | 2024-04-30 3:07PM EDT | 172.50 | 8.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240517P00175000 | 2024-04-30 3:23PM EDT | 175.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240517P00177500 | 2024-04-29 10:53AM EDT | 177.50 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517P00180000 | 2024-04-30 2:22PM EDT | 180.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IBM240517P00182500 | 2024-04-30 3:39PM EDT | 182.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240517P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IBM240517P00187500 | 2024-04-25 9:45AM EDT | 187.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240517P00190000 | 2024-04-30 3:37PM EDT | 190.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240517P00195000 | 2024-04-30 12:50PM EDT | 195.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517P00200000 | 2024-04-26 2:22PM EDT | 200.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517P00205000 | 2024-04-26 3:59PM EDT | 205.00 | 38.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 210.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517P00215000 | 2024-04-09 2:08PM EDT | 215.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240517P00220000 | 2024-04-10 2:52PM EDT | 220.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240517P00225000 | 2024-04-25 9:49AM EDT | 225.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.