Italia markets close in 1 hour 55 minutes
FTSE MIB
33.669,27 -67,13 (-0,20%) Dow Jones
38.685,86 +460,20 (+1,20%) Nasdaq
16.116,56 +275,60 (+1,74%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,81 -0,14 (-0,18%) Bitcoin EUR
57.008,89 +2.607,18 (+4,79%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:35AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240531C00155000 | 2024-05-02 9:43AM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 0.00% |
| IBM240531C00160000 | 2024-05-02 1:55PM EDT | 160.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IBM240531C00165000 | 2024-05-02 3:50PM EDT | 165.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 75 | 245 | 0.00% |
| IBM240531C00170000 | 2024-05-02 3:52PM EDT | 170.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,183 | 1,163 | 3.13% |
| IBM240531C00175000 | 2024-05-02 3:53PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 38 | 139 | 6.25% |
| IBM240531C00180000 | 2024-05-02 3:50PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 136 | 6.25% |
| IBM240531C00185000 | 2024-05-02 2:16PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 98 | 6.25% |
| IBM240531C00190000 | 2024-04-30 3:51PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| IBM240531C00195000 | 2024-05-02 11:42AM EDT | 195.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 12.50% |
| IBM240531C00200000 | 2024-05-02 3:31PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 12.50% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 12.50% |
| IBM240531C00210000 | 2024-05-01 1:54PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 670 | 12.50% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 25.00% |
| IBM240531C00220000 | 2024-04-24 3:36PM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IBM240531C00225000 | 2024-04-22 3:38PM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IBM240531P00130000 | 2024-04-25 1:27PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IBM240531P00140000 | 2024-04-25 10:16AM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| IBM240531P00145000 | 2024-05-02 11:18AM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| IBM240531P00150000 | 2024-05-02 12:36PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 6.25% |
| IBM240531P00155000 | 2024-05-02 3:21PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 24 | 132 | 6.25% |
| IBM240531P00160000 | 2024-05-02 2:41PM EDT | 160.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 67 | 168 | 3.13% |
| IBM240531P00165000 | 2024-05-02 2:21PM EDT | 165.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 0.20% |
| IBM240531P00170000 | 2024-05-02 12:36PM EDT | 170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 49 | 142 | 0.00% |
| IBM240531P00175000 | 2024-05-01 3:43PM EDT | 175.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 0.00% |
| IBM240531P00180000 | 2024-05-01 10:32AM EDT | 180.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| IBM240531P00185000 | 2024-05-02 12:50PM EDT | 185.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 195.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.