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
80,47 -1,46 (-1,78%) Bitcoin EUR
53.728,32 -4.244,14 (-7,32%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 528.81% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 425.46% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 352.33% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 331.10% |
| IBM240621C00100000 | 2024-04-26 10:13AM EDT | 100.00 | 66.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00105000 | 2024-02-08 2:26PM EDT | 105.00 | 79.60 | 91.25 | 92.60 | 0.00 | - | 1 | 1 | 293.90% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 214.33% |
| IBM240621C00115000 | 2024-04-19 12:24PM EDT | 115.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240621C00120000 | 2024-04-26 1:11PM EDT | 120.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621C00125000 | 2024-04-24 10:16AM EDT | 125.00 | 58.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00130000 | 2024-04-26 10:13AM EDT | 130.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00135000 | 2024-04-29 2:19PM EDT | 135.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240621C00140000 | 2024-04-30 11:10AM EDT | 140.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240621C00145000 | 2024-04-29 12:41PM EDT | 145.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00150000 | 2024-04-30 3:24PM EDT | 150.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM240621C00155000 | 2024-04-30 12:20PM EDT | 155.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| IBM240621C00160000 | 2024-04-30 2:41PM EDT | 160.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| IBM240621C00165000 | 2024-04-30 3:43PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.00% |
| IBM240621C00170000 | 2024-04-30 3:57PM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 1.56% |
| IBM240621C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
| IBM240621C00180000 | 2024-04-30 3:56PM EDT | 180.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| IBM240621C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| IBM240621C00190000 | 2024-04-30 1:38PM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| IBM240621C00195000 | 2024-04-30 2:21PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM240621C00200000 | 2024-04-30 2:07PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IBM240621C00205000 | 2024-04-30 2:22PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IBM240621C00210000 | 2024-04-30 11:04AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| IBM240621C00215000 | 2024-04-30 9:59AM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IBM240621C00220000 | 2024-04-29 11:04AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IBM240621C00225000 | 2024-04-26 10:53AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621C00230000 | 2024-04-30 2:12PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240621C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621C00240000 | 2024-04-25 10:26AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IBM240621C00250000 | 2024-04-25 10:20AM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240621C00260000 | 2024-04-19 12:38PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM240621C00265000 | 2024-04-22 2:23PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| IBM240621C00270000 | 2024-04-22 2:20PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| IBM240621C00275000 | 2024-04-18 10:30AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM240621C00280000 | 2024-04-05 11:37AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240621C00290000 | 2024-04-22 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-11-27 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 97.66% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 88.67% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 83.59% |
| IBM240621P00080000 | 2024-01-09 10:36AM EDT | 80.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 56 | 84.77% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBM240621P00090000 | 2024-04-29 3:05PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBM240621P00095000 | 2024-04-12 2:26PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240621P00100000 | 2024-04-25 3:04PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| IBM240621P00105000 | 2024-04-29 10:25AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM240621P00110000 | 2024-04-25 2:43PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621P00115000 | 2024-04-22 11:09AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240621P00120000 | 2024-04-25 10:58AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621P00125000 | 2024-04-29 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IBM240621P00130000 | 2024-04-30 2:28PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621P00140000 | 2024-04-30 1:21PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM240621P00145000 | 2024-04-30 3:09PM EDT | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IBM240621P00150000 | 2024-04-30 2:31PM EDT | 150.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| IBM240621P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| IBM240621P00160000 | 2024-04-30 3:56PM EDT | 160.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| IBM240621P00165000 | 2024-04-30 3:40PM EDT | 165.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 0.39% |
| IBM240621P00170000 | 2024-04-30 3:35PM EDT | 170.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM240621P00175000 | 2024-04-30 3:35PM EDT | 175.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM240621P00180000 | 2024-04-30 3:20PM EDT | 180.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IBM240621P00185000 | 2024-04-30 3:38PM EDT | 185.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM240621P00190000 | 2024-04-30 3:37PM EDT | 190.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621P00195000 | 2024-04-29 11:46AM EDT | 195.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621P00200000 | 2024-04-29 1:56PM EDT | 200.00 | 34.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 205.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 210.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621P00215000 | 2024-03-06 12:17PM EDT | 215.00 | 22.50 | 27.35 | 28.60 | 0.00 | - | 3 | 13 | 0.00% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 220.00 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240621P00225000 | 2024-01-25 1:03PM EDT | 225.00 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.