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
1,0668 -0,0057 (-0,53%) Bitcoin EUR
56.334,62 -2.704,72 (-4,58%) 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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00120000 | 2024-04-25 10:02AM EDT | 120.00 | 46.80 | 44.50 | 48.80 | 0.00 | - | - | 10 | 41.90% |
| IBM241018C00130000 | 2024-02-27 3:57PM EDT | 130.00 | 55.11 | 60.20 | 64.50 | 0.00 | - | - | 1 | 105.80% |
| IBM241018C00135000 | 2024-04-29 10:21AM EDT | 135.00 | 33.90 | 30.55 | 35.05 | 0.00 | - | 1 | 12 | 35.05% |
| IBM241018C00140000 | 2024-04-26 3:00PM EDT | 140.00 | 29.11 | 27.50 | 29.35 | 0.00 | - | 1 | 6 | 28.60% |
| IBM241018C00145000 | 2024-04-30 2:50PM EDT | 145.00 | 24.40 | 23.75 | 25.45 | -0.85 | -3.37% | 1 | 17 | 28.19% |
| IBM241018C00150000 | 2024-04-29 11:59AM EDT | 150.00 | 21.30 | 20.40 | 21.60 | 0.00 | - | 9 | 26 | 27.23% |
| IBM241018C00155000 | 2024-04-29 1:07PM EDT | 155.00 | 17.70 | 17.15 | 18.15 | 0.00 | - | 3 | 35 | 26.65% |
| IBM241018C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 14.20 | 13.15 | 14.30 | -1.15 | -7.49% | 2 | 65 | 24.47% |
| IBM241018C00165000 | 2024-04-30 12:20PM EDT | 165.00 | 11.38 | 10.50 | 11.55 | -0.57 | -4.77% | 28 | 148 | 24.14% |
| IBM241018C00170000 | 2024-04-30 12:01PM EDT | 170.00 | 8.70 | 8.30 | 9.00 | -0.66 | -7.05% | 15 | 146 | 23.47% |
| IBM241018C00175000 | 2024-04-30 3:02PM EDT | 175.00 | 6.90 | 6.80 | 7.10 | -0.15 | -2.13% | 22 | 817 | 23.44% |
| IBM241018C00180000 | 2024-04-30 11:42AM EDT | 180.00 | 5.00 | 5.15 | 5.30 | -0.50 | -9.09% | 166 | 251 | 22.88% |
| IBM241018C00185000 | 2024-04-30 11:41AM EDT | 185.00 | 3.75 | 3.85 | 3.95 | -0.34 | -8.31% | 25 | 401 | 22.62% |
| IBM241018C00190000 | 2024-04-30 11:06AM EDT | 190.00 | 3.05 | 2.84 | 3.30 | -0.08 | -2.56% | 84 | 331 | 23.60% |
| IBM241018C00195000 | 2024-04-29 3:38PM EDT | 195.00 | 2.26 | 1.95 | 2.16 | 0.00 | - | 16 | 496 | 22.49% |
| IBM241018C00200000 | 2024-04-30 2:54PM EDT | 200.00 | 1.53 | 1.52 | 1.79 | -0.11 | -6.71% | 2,029 | 5,426 | 23.33% |
| IBM241018C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 1.25 | 0.95 | 1.24 | 0.00 | - | 27 | 402 | 22.97% |
| IBM241018C00210000 | 2024-04-30 3:25PM EDT | 210.00 | 0.84 | 0.81 | 1.04 | -0.05 | -5.62% | 13 | 529 | 23.79% |
| IBM241018C00215000 | 2024-04-26 9:41AM EDT | 215.00 | 0.81 | 0.59 | 0.84 | 0.00 | - | 60 | 521 | 24.33% |
| IBM241018C00220000 | 2024-04-29 12:16PM EDT | 220.00 | 0.48 | 0.21 | 0.76 | 0.00 | - | 4 | 293 | 25.42% |
| IBM241018C00225000 | 2024-04-29 10:12AM EDT | 225.00 | 0.41 | 0.16 | 0.66 | 0.00 | - | 2 | 95 | 26.21% |
| IBM241018C00230000 | 2024-04-30 3:15PM EDT | 230.00 | 0.31 | 0.12 | 0.31 | -0.01 | -3.12% | 2 | 325 | 24.20% |
| IBM241018C00235000 | 2024-04-30 2:23PM EDT | 235.00 | 0.20 | 0.09 | 0.25 | -0.10 | -33.33% | 49 | 647 | 24.66% |
| IBM241018C00240000 | 2024-04-30 2:22PM EDT | 240.00 | 0.15 | 0.07 | 0.43 | -0.10 | -40.00% | 87 | 98 | 28.22% |
| IBM241018C00245000 | 2024-04-30 3:14PM EDT | 245.00 | 0.19 | 0.05 | 0.20 | -0.01 | -5.00% | 2 | 29 | 26.22% |
| IBM241018C00250000 | 2024-04-29 10:07AM EDT | 250.00 | 0.19 | 0.04 | 0.29 | 0.00 | - | 2 | 26 | 28.86% |
| IBM241018C00255000 | 2024-04-29 10:09AM EDT | 255.00 | 0.18 | 0.03 | 0.28 | 0.00 | - | 2 | 7 | 29.83% |
| IBM241018C00260000 | 2024-04-30 2:15PM EDT | 260.00 | 0.05 | 0.02 | 0.24 | -0.01 | -16.67% | 80 | 2 | 30.27% |
| IBM241018C00265000 | 2024-04-24 1:28PM EDT | 265.00 | 0.41 | 0.02 | 0.27 | 0.00 | - | 2 | 54 | 31.86% |
| IBM241018C00270000 | 2024-04-30 2:12PM EDT | 270.00 | 0.04 | 0.01 | 0.18 | -0.32 | -88.89% | 16 | 4 | 31.15% |
| IBM241018C00275000 | 2024-04-30 2:11PM EDT | 275.00 | 0.03 | 0.01 | 0.21 | -0.30 | -90.91% | 16 | 17 | 32.76% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.24 | 0.00 | - | 2 | 1 | 34.38% |
| IBM241018C00290000 | 2024-04-30 2:10PM EDT | 290.00 | 0.03 | 0.00 | 0.20 | -0.22 | -88.00% | 2 | 1 | 35.40% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00095000 | 2024-04-29 2:41PM EDT | 95.00 | 0.12 | 0.04 | 0.32 | 0.00 | - | 4 | 24 | 41.26% |
| IBM241018P00100000 | 2024-04-30 3:14PM EDT | 100.00 | 0.18 | 0.06 | 0.19 | +0.03 | +20.00% | 2 | 13 | 34.96% |
| IBM241018P00105000 | 2024-04-30 2:45PM EDT | 105.00 | 0.20 | 0.12 | 0.40 | -0.05 | -20.00% | 2 | 84 | 36.01% |
| IBM241018P00110000 | 2024-04-30 2:27PM EDT | 110.00 | 0.27 | 0.11 | 0.30 | -0.06 | -18.18% | 2 | 32 | 31.25% |
| IBM241018P00115000 | 2024-04-30 2:25PM EDT | 115.00 | 0.41 | 0.30 | 0.42 | 0.00 | - | 2 | 272 | 30.03% |
| IBM241018P00120000 | 2024-04-30 3:17PM EDT | 120.00 | 0.51 | 0.44 | 0.54 | +0.01 | +2.00% | 2 | 67 | 28.42% |
| IBM241018P00125000 | 2024-04-30 11:14AM EDT | 125.00 | 0.76 | 0.52 | 0.92 | +0.05 | +7.04% | 10 | 48 | 28.58% |
| IBM241018P00130000 | 2024-04-30 11:09AM EDT | 130.00 | 1.09 | 0.85 | 1.09 | +0.07 | +6.86% | 10 | 117 | 26.50% |
| IBM241018P00135000 | 2024-04-26 2:20PM EDT | 135.00 | 1.46 | 1.47 | 1.56 | 0.00 | - | 21 | 116 | 25.78% |
| IBM241018P00140000 | 2024-04-30 2:51PM EDT | 140.00 | 2.18 | 1.68 | 2.21 | +0.10 | +4.81% | 9 | 355 | 25.14% |
| IBM241018P00145000 | 2024-04-29 3:49PM EDT | 145.00 | 3.00 | 2.54 | 3.10 | 0.00 | - | 7 | 136 | 24.60% |
| IBM241018P00150000 | 2024-04-30 2:50PM EDT | 150.00 | 4.20 | 4.05 | 4.25 | +0.05 | +1.20% | 5 | 188 | 24.09% |
| IBM241018P00155000 | 2024-04-30 11:36AM EDT | 155.00 | 5.80 | 5.55 | 5.70 | +0.35 | +6.42% | 8 | 374 | 23.57% |
| IBM241018P00160000 | 2024-04-30 2:51PM EDT | 160.00 | 7.46 | 6.95 | 7.50 | +0.31 | +4.34% | 3 | 708 | 23.10% |
| IBM241018P00165000 | 2024-04-30 1:27PM EDT | 165.00 | 9.70 | 9.45 | 9.65 | +0.40 | +4.30% | 5 | 314 | 22.61% |
| IBM241018P00170000 | 2024-04-30 11:21AM EDT | 170.00 | 12.50 | 11.90 | 12.35 | +0.65 | +5.49% | 2 | 177 | 22.49% |
| IBM241018P00175000 | 2024-04-30 11:20AM EDT | 175.00 | 15.50 | 14.55 | 15.65 | +1.07 | +7.42% | 3 | 184 | 22.90% |
| IBM241018P00180000 | 2024-04-30 9:54AM EDT | 180.00 | 19.10 | 17.80 | 19.45 | +1.10 | +6.11% | 2 | 1,047 | 23.74% |
| IBM241018P00185000 | 2024-04-25 3:23PM EDT | 185.00 | 20.15 | 21.50 | 23.40 | 0.00 | - | 8 | 276 | 24.34% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 190.00 | 15.10 | 25.80 | 26.80 | 0.00 | - | 10 | 293 | 22.75% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 29.46 | 29.55 | 31.10 | 0.00 | - | 3 | 331 | 23.00% |
| IBM241018P00200000 | 2024-04-24 2:35PM EDT | 200.00 | 22.80 | 33.55 | 36.60 | 0.00 | - | 20 | 231 | 26.98% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 205.00 | 38.10 | 37.90 | 42.50 | 0.00 | - | 1 | 26 | 32.14% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 210.00 | 31.80 | 42.75 | 47.30 | 0.00 | - | 6 | 55 | 33.69% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 215.00 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.