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
38.113,18 -292,48 (-0,76%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
56.142,47 -3.691,72 (-6,17%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00075000 | 2024-04-25 3:22PM EDT | 75.00 | 94.19 | 89.00 | 93.50 | 0.00 | - | - | 1 | 65.23% |
| IBM240719C00100000 | 2024-04-25 3:39PM EDT | 100.00 | 68.85 | 64.00 | 68.40 | 0.00 | - | - | 1 | 82.81% |
| IBM240719C00105000 | 2024-04-23 2:03PM EDT | 105.00 | 78.95 | 59.00 | 63.40 | 0.00 | - | - | 1 | 76.37% |
| IBM240719C00115000 | 2023-12-22 1:35PM EDT | 115.00 | 48.10 | 57.25 | 61.10 | 0.00 | - | 2 | 1 | 100.73% |
| IBM240719C00120000 | 2023-12-22 1:34PM EDT | 120.00 | 43.34 | 52.25 | 56.15 | 0.00 | - | 18 | 9 | 93.08% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 145.57% |
| IBM240719C00130000 | 2024-01-12 1:14PM EDT | 130.00 | 35.60 | 57.85 | 59.65 | 0.00 | - | - | 1 | 140.30% |
| IBM240719C00135000 | 2024-04-30 12:45PM EDT | 135.00 | 30.75 | 30.30 | 33.80 | -1.05 | -3.30% | 12 | 12 | 44.48% |
| IBM240719C00140000 | 2024-04-25 2:00PM EDT | 140.00 | 29.88 | 26.30 | 28.95 | 0.00 | - | 40 | 87 | 39.84% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 145.00 | 44.30 | 21.15 | 22.95 | 0.00 | - | 2 | 923 | 29.07% |
| IBM240719C00150000 | 2024-04-26 12:30PM EDT | 150.00 | 18.35 | 16.80 | 17.90 | 0.00 | - | 3 | 60 | 23.79% |
| IBM240719C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 13.50 | 12.80 | 13.70 | -0.50 | -3.57% | 3 | 550 | 22.19% |
| IBM240719C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 9.90 | 9.45 | 10.10 | -0.30 | -2.94% | 22 | 263 | 21.47% |
| IBM240719C00165000 | 2024-04-30 3:31PM EDT | 165.00 | 6.85 | 6.80 | 7.00 | -0.65 | -8.67% | 200 | 530 | 20.64% |
| IBM240719C00170000 | 2024-04-30 3:55PM EDT | 170.00 | 4.40 | 4.40 | 4.60 | -0.60 | -12.00% | 76 | 4,420 | 20.13% |
| IBM240719C00175000 | 2024-04-30 2:56PM EDT | 175.00 | 2.72 | 2.72 | 2.85 | -0.38 | -12.26% | 158 | 1,077 | 19.76% |
| IBM240719C00180000 | 2024-04-30 1:24PM EDT | 180.00 | 1.64 | 1.61 | 1.75 | -0.24 | -12.77% | 105 | 1,520 | 19.89% |
| IBM240719C00185000 | 2024-04-30 2:13PM EDT | 185.00 | 0.95 | 0.93 | 0.98 | -0.15 | -13.64% | 17 | 1,865 | 19.70% |
| IBM240719C00190000 | 2024-04-30 3:54PM EDT | 190.00 | 0.52 | 0.46 | 0.57 | -0.20 | -27.78% | 110 | 2,056 | 19.98% |
| IBM240719C00195000 | 2024-04-30 11:26AM EDT | 195.00 | 0.31 | 0.30 | 0.34 | -0.04 | -11.43% | 26 | 982 | 20.46% |
| IBM240719C00200000 | 2024-04-30 2:40PM EDT | 200.00 | 0.17 | 0.14 | 0.35 | -0.07 | -29.17% | 36 | 1,087 | 23.10% |
| IBM240719C00205000 | 2024-04-30 3:23PM EDT | 205.00 | 0.11 | 0.08 | 0.34 | -0.04 | -26.67% | 4 | 782 | 25.37% |
| IBM240719C00210000 | 2024-04-30 3:54PM EDT | 210.00 | 0.10 | 0.05 | 0.27 | -0.07 | -41.18% | 3 | 502 | 26.56% |
| IBM240719C00215000 | 2024-04-30 10:03AM EDT | 215.00 | 0.24 | 0.03 | 0.25 | +0.14 | +140.00% | 1 | 657 | 28.37% |
| IBM240719C00220000 | 2024-04-30 3:26PM EDT | 220.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 12 | 935 | 26.22% |
| IBM240719C00225000 | 2024-04-29 1:57PM EDT | 225.00 | 0.04 | 0.02 | 0.22 | 0.00 | - | 47 | 506 | 31.74% |
| IBM240719C00230000 | 2024-04-29 3:44PM EDT | 230.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 874 | 33.15% |
| IBM240719C00235000 | 2024-04-22 1:41PM EDT | 235.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 2 | 100 | 34.96% |
| IBM240719C00240000 | 2024-04-24 10:17AM EDT | 240.00 | 0.29 | 0.00 | 0.19 | 0.00 | - | 2 | 237 | 36.48% |
| IBM240719C00245000 | 2024-04-25 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 40 | 179 | 38.97% |
| IBM240719C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 83 | 38.87% |
| IBM240719C00260000 | 2024-04-24 10:19AM EDT | 260.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 138 | 42.33% |
| IBM240719C00270000 | 2024-04-24 10:20AM EDT | 270.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 358 | 46.00% |
| IBM240719C00280000 | 2024-04-18 9:30AM EDT | 280.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 80 | 48.83% |
| IBM240719C00290000 | 2024-04-18 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 25 | 24 | 51.56% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 16 | 17 | 71.29% |
| IBM240719P00080000 | 2024-01-10 1:05PM EDT | 80.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 4 | 67.77% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 2 | 11 | 66.11% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | 2 | 6 | 55.37% |
| IBM240719P00095000 | 2024-04-19 12:45PM EDT | 95.00 | 0.18 | 0.01 | 0.04 | 0.00 | - | 2 | 11 | 46.09% |
| IBM240719P00100000 | 2024-04-24 10:21AM EDT | 100.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 2 | 26 | 50.49% |
| IBM240719P00105000 | 2024-04-22 11:14AM EDT | 105.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | 2 | 15 | 47.56% |
| IBM240719P00110000 | 2024-04-26 12:52PM EDT | 110.00 | 0.12 | 0.02 | 0.23 | 0.00 | - | 2 | 30 | 43.90% |
| IBM240719P00115000 | 2024-04-30 2:25PM EDT | 115.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 2 | 46 | 41.26% |
| IBM240719P00120000 | 2024-04-30 10:34AM EDT | 120.00 | 0.10 | 0.05 | 0.28 | -0.05 | -33.33% | 2 | 26 | 36.91% |
| IBM240719P00125000 | 2024-04-30 2:24PM EDT | 125.00 | 0.16 | 0.09 | 0.17 | -0.03 | -15.79% | 2 | 230 | 30.32% |
| IBM240719P00130000 | 2024-04-30 2:24PM EDT | 130.00 | 0.22 | 0.14 | 0.37 | 0.00 | - | 2 | 77 | 30.59% |
| IBM240719P00135000 | 2024-04-30 2:23PM EDT | 135.00 | 0.29 | 0.17 | 0.54 | -0.04 | -12.12% | 2 | 51 | 28.83% |
| IBM240719P00140000 | 2024-04-26 11:30AM EDT | 140.00 | 0.46 | 0.15 | 0.64 | 0.00 | - | 17 | 146 | 25.76% |
| IBM240719P00145000 | 2024-04-30 3:23PM EDT | 145.00 | 0.75 | 0.58 | 0.77 | +0.03 | +4.17% | 2 | 267 | 22.66% |
| IBM240719P00150000 | 2024-04-30 3:37PM EDT | 150.00 | 1.32 | 1.13 | 1.40 | +0.13 | +10.92% | 7 | 453 | 22.19% |
| IBM240719P00155000 | 2024-04-30 3:15PM EDT | 155.00 | 2.13 | 2.02 | 2.26 | +0.08 | +3.90% | 156 | 902 | 21.19% |
| IBM240719P00160000 | 2024-04-30 11:21AM EDT | 160.00 | 3.75 | 3.15 | 3.60 | +0.50 | +15.38% | 38 | 2,774 | 20.41% |
| IBM240719P00165000 | 2024-04-30 3:22PM EDT | 165.00 | 5.55 | 5.45 | 5.60 | +0.05 | +0.91% | 189 | 5,720 | 20.00% |
| IBM240719P00170000 | 2024-04-30 11:56AM EDT | 170.00 | 8.55 | 8.10 | 8.90 | +0.35 | +4.27% | 9 | 858 | 21.78% |
| IBM240719P00175000 | 2024-04-30 12:21PM EDT | 175.00 | 11.58 | 11.25 | 12.40 | +0.65 | +5.95% | 4 | 978 | 22.48% |
| IBM240719P00180000 | 2024-04-30 2:17PM EDT | 180.00 | 15.90 | 15.55 | 16.65 | +0.35 | +2.25% | 9 | 711 | 24.50% |
| IBM240719P00185000 | 2024-04-30 10:57AM EDT | 185.00 | 20.56 | 20.20 | 22.75 | +0.76 | +3.84% | 2 | 1,086 | 33.19% |
| IBM240719P00190000 | 2024-04-26 3:04PM EDT | 190.00 | 24.95 | 22.80 | 27.50 | 0.00 | - | 6 | 1,047 | 36.30% |
| IBM240719P00195000 | 2024-04-30 10:20AM EDT | 195.00 | 30.20 | 28.10 | 32.50 | +0.38 | +1.27% | 5 | 457 | 40.13% |
| IBM240719P00200000 | 2024-04-30 12:21PM EDT | 200.00 | 35.22 | 32.75 | 37.50 | +2.79 | +8.60% | 1 | 563 | 43.71% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 205.00 | 24.20 | 37.80 | 42.50 | 0.00 | - | 50 | 293 | 47.11% |
| IBM240719P00210000 | 2024-04-30 12:21PM EDT | 210.00 | 45.18 | 42.80 | 47.50 | +14.52 | +47.36% | 1 | 74 | 50.34% |
| IBM240719P00215000 | 2024-04-23 2:40PM EDT | 215.00 | 33.50 | 47.90 | 52.50 | 0.00 | - | 25 | 27 | 53.42% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-04-26 9:44AM EDT | 240.00 | 74.60 | 73.00 | 77.50 | 0.00 | - | 2 | 11 | 52.56% |
| IBM240719P00245000 | 2024-02-14 4:52PM EDT | 245.00 | 61.67 | 51.80 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.