Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0673 -0,0052 (-0,48%) Bitcoin EUR
56.332,41 -2.658,36 (-4,51%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00100000 | 2024-03-22 2:40PM EDT | 100.00 | 92.00 | 81.15 | 83.50 | 0.00 | - | 2 | 2 | 128.99% |
| IBM240920C00110000 | 2023-12-12 1:15PM EDT | 110.00 | 56.77 | 55.50 | 57.40 | 0.00 | - | 1 | 1 | 44.82% |
| IBM240920C00120000 | 2024-04-30 11:11AM EDT | 120.00 | 46.25 | 44.15 | 48.70 | -17.75 | -27.73% | 3 | 3 | 45.25% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 125.00 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 139.76% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 130.00 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 131.56% |
| IBM240920C00135000 | 2024-03-11 10:58AM EDT | 135.00 | 58.97 | 52.70 | 55.00 | 0.00 | - | 6 | 154 | 97.58% |
| IBM240920C00140000 | 2024-04-30 2:28PM EDT | 140.00 | 27.88 | 27.70 | 28.40 | -0.82 | -2.86% | 1 | 38 | 27.40% |
| IBM240920C00145000 | 2024-04-29 11:15AM EDT | 145.00 | 24.85 | 23.05 | 24.70 | 0.00 | - | 2 | 76 | 28.28% |
| IBM240920C00150000 | 2024-04-30 2:12PM EDT | 150.00 | 19.90 | 19.10 | 20.45 | -0.46 | -2.26% | 13 | 1,474 | 26.31% |
| IBM240920C00155000 | 2024-04-30 12:16PM EDT | 155.00 | 16.45 | 15.40 | 16.60 | -0.70 | -4.08% | 10 | 674 | 24.92% |
| IBM240920C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 13.15 | 13.00 | 13.40 | -0.40 | -2.95% | 9 | 308 | 24.48% |
| IBM240920C00165000 | 2024-04-30 3:56PM EDT | 165.00 | 10.30 | 10.05 | 11.30 | -0.22 | -2.09% | 41 | 351 | 25.78% |
| IBM240920C00170000 | 2024-04-30 3:43PM EDT | 170.00 | 7.80 | 7.80 | 8.05 | -0.30 | -3.70% | 89 | 945 | 23.36% |
| IBM240920C00175000 | 2024-04-30 3:00PM EDT | 175.00 | 5.90 | 5.85 | 6.00 | -0.46 | -7.23% | 217 | 1,261 | 22.89% |
| IBM240920C00180000 | 2024-04-30 3:41PM EDT | 180.00 | 4.24 | 4.30 | 4.40 | -0.21 | -4.72% | 40 | 1,043 | 22.60% |
| IBM240920C00185000 | 2024-04-30 1:59PM EDT | 185.00 | 3.15 | 3.10 | 3.20 | -0.35 | -10.00% | 29 | 2,070 | 22.50% |
| IBM240920C00190000 | 2024-04-30 11:29AM EDT | 190.00 | 2.21 | 2.23 | 2.31 | -0.16 | -6.75% | 17 | 2,045 | 22.50% |
| IBM240920C00195000 | 2024-04-30 12:09PM EDT | 195.00 | 1.61 | 1.57 | 1.83 | -0.11 | -6.40% | 28 | 1,491 | 23.28% |
| IBM240920C00200000 | 2024-04-30 3:54PM EDT | 200.00 | 1.14 | 1.13 | 1.19 | -0.14 | -10.94% | 14 | 1,704 | 22.72% |
| IBM240920C00205000 | 2024-04-30 3:26PM EDT | 205.00 | 0.82 | 0.80 | 1.02 | -0.07 | -7.87% | 5 | 1,205 | 23.90% |
| IBM240920C00210000 | 2024-04-30 3:27PM EDT | 210.00 | 0.56 | 0.57 | 0.63 | -0.09 | -13.85% | 5 | 1,140 | 23.24% |
| IBM240920C00215000 | 2024-04-30 2:26PM EDT | 215.00 | 0.48 | 0.39 | 0.48 | +0.05 | +11.63% | 2 | 819 | 23.72% |
| IBM240920C00220000 | 2024-04-30 3:00PM EDT | 220.00 | 0.33 | 0.26 | 0.35 | 0.00 | - | 6 | 3,069 | 23.98% |
| IBM240920C00225000 | 2024-04-30 12:53PM EDT | 225.00 | 0.32 | 0.11 | 0.32 | +0.08 | +33.33% | 2 | 1,814 | 25.12% |
| IBM240920C00230000 | 2024-04-30 12:55PM EDT | 230.00 | 0.25 | 0.08 | 0.25 | +0.02 | +8.70% | 2 | 1,329 | 25.56% |
| IBM240920C00235000 | 2024-04-30 12:56PM EDT | 235.00 | 0.22 | 0.05 | 0.22 | -0.02 | -8.33% | 2 | 658 | 26.44% |
| IBM240920C00240000 | 2024-04-30 12:57PM EDT | 240.00 | 0.17 | 0.04 | 0.17 | -0.03 | -15.00% | 2 | 141 | 26.76% |
| IBM240920C00245000 | 2024-04-30 12:58PM EDT | 245.00 | 0.12 | 0.03 | 0.12 | -0.03 | -20.00% | 2 | 106 | 26.76% |
| IBM240920C00250000 | 2024-04-29 9:51AM EDT | 250.00 | 0.13 | 0.02 | 0.27 | 0.00 | - | 2 | 124 | 31.20% |
| IBM240920C00260000 | 2024-04-25 2:24PM EDT | 260.00 | 0.13 | 0.04 | 0.25 | 0.00 | - | 2 | 148 | 33.28% |
| IBM240920C00270000 | 2024-04-24 10:23AM EDT | 270.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 4 | 296 | 35.38% |
| IBM240920C00280000 | 2024-04-30 3:48PM EDT | 280.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 10 | 40 | 30.47% |
| IBM240920C00290000 | 2024-04-24 3:50PM EDT | 290.00 | 0.38 | 0.00 | 0.16 | 0.00 | - | 4 | 59 | 37.60% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00075000 | 2024-04-23 3:30PM EDT | 75.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 5 | 4 | 51.76% |
| IBM240920P00080000 | 2024-04-24 10:24AM EDT | 80.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 2 | 111 | 51.86% |
| IBM240920P00085000 | 2024-04-23 11:36AM EDT | 85.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 2 | 9 | 48.34% |
| IBM240920P00090000 | 2024-04-30 10:34AM EDT | 90.00 | 0.10 | 0.02 | 0.18 | +0.03 | +42.86% | 3 | 29 | 44.92% |
| IBM240920P00095000 | 2024-04-26 1:15PM EDT | 95.00 | 0.30 | 0.03 | 0.28 | 0.00 | - | 8 | 99 | 44.14% |
| IBM240920P00100000 | 2024-04-26 10:59AM EDT | 100.00 | 0.20 | 0.05 | 0.32 | 0.00 | - | 4 | 9 | 41.41% |
| IBM240920P00105000 | 2024-04-30 2:25PM EDT | 105.00 | 0.15 | 0.07 | 0.18 | -0.01 | -6.25% | 4 | 97 | 34.67% |
| IBM240920P00110000 | 2024-04-30 2:27PM EDT | 110.00 | 0.27 | 0.14 | 0.27 | +0.01 | +3.85% | 2 | 177 | 33.57% |
| IBM240920P00115000 | 2024-04-29 9:56AM EDT | 115.00 | 0.32 | 0.20 | 0.46 | 0.00 | - | 2 | 197 | 33.40% |
| IBM240920P00120000 | 2024-04-30 3:20PM EDT | 120.00 | 0.45 | 0.34 | 0.46 | +0.02 | +4.65% | 2 | 144 | 30.10% |
| IBM240920P00125000 | 2024-04-29 9:59AM EDT | 125.00 | 0.58 | 0.35 | 0.86 | 0.00 | - | 2 | 156 | 30.75% |
| IBM240920P00130000 | 2024-04-29 1:33PM EDT | 130.00 | 0.84 | 0.63 | 1.02 | 0.00 | - | 88 | 1,472 | 28.49% |
| IBM240920P00135000 | 2024-04-29 1:46PM EDT | 135.00 | 1.21 | 0.75 | 1.43 | 0.00 | - | 91 | 1,831 | 27.47% |
| IBM240920P00140000 | 2024-04-29 10:40AM EDT | 140.00 | 1.70 | 1.33 | 1.88 | 0.00 | - | 1 | 418 | 26.01% |
| IBM240920P00145000 | 2024-04-30 1:47PM EDT | 145.00 | 2.65 | 2.43 | 2.86 | +0.10 | +3.92% | 10 | 176 | 26.02% |
| IBM240920P00150000 | 2024-04-30 3:45PM EDT | 150.00 | 3.80 | 3.65 | 3.80 | +0.20 | +5.56% | 39 | 1,502 | 24.92% |
| IBM240920P00155000 | 2024-04-30 1:11PM EDT | 155.00 | 5.20 | 5.00 | 5.20 | +0.15 | +2.97% | 194 | 447 | 24.39% |
| IBM240920P00160000 | 2024-04-30 11:49AM EDT | 160.00 | 7.15 | 6.75 | 6.95 | +0.41 | +6.08% | 88 | 653 | 23.86% |
| IBM240920P00165000 | 2024-04-30 1:39PM EDT | 165.00 | 9.27 | 8.80 | 9.15 | +0.32 | +3.58% | 56 | 1,101 | 23.50% |
| IBM240920P00170000 | 2024-04-30 11:56AM EDT | 170.00 | 11.95 | 11.40 | 11.75 | +0.50 | +4.37% | 21 | 947 | 23.13% |
| IBM240920P00175000 | 2024-04-29 12:35PM EDT | 175.00 | 14.28 | 14.00 | 14.90 | 0.00 | - | 10 | 1,388 | 23.16% |
| IBM240920P00180000 | 2024-04-29 10:22AM EDT | 180.00 | 17.10 | 17.45 | 19.05 | 0.00 | - | 4 | 1,233 | 24.89% |
| IBM240920P00185000 | 2024-04-30 12:50PM EDT | 185.00 | 22.50 | 21.20 | 22.45 | +1.50 | +7.14% | 5 | 801 | 23.87% |
| IBM240920P00190000 | 2024-04-29 10:38AM EDT | 190.00 | 25.15 | 25.85 | 26.50 | 0.00 | - | 4 | 1,369 | 23.87% |
| IBM240920P00195000 | 2024-04-25 3:40PM EDT | 195.00 | 28.71 | 28.50 | 31.95 | 0.00 | - | 11 | 436 | 28.11% |
| IBM240920P00200000 | 2024-04-25 10:35AM EDT | 200.00 | 34.72 | 33.20 | 37.70 | 0.00 | - | 4 | 579 | 33.25% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 40.00 | 38.10 | 42.50 | 0.00 | - | 1 | 11 | 35.13% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 210.00 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 215.00 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM240920P00220000 | 2024-04-25 10:35AM EDT | 220.00 | 54.23 | 52.85 | 57.50 | 0.00 | - | 4 | 10 | 42.02% |
| IBM240920P00225000 | 2024-03-06 12:01PM EDT | 225.00 | 32.50 | 37.85 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240920P00230000 | 2024-03-28 12:13PM EDT | 230.00 | 41.00 | 62.85 | 65.15 | 0.00 | - | 3 | 4 | 35.24% |
| IBM240920P00235000 | 2024-03-06 12:01PM EDT | 235.00 | 40.95 | 46.55 | 48.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.