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
38.121,07 -284,59 (-0,74%) Petrolio
81,30 -0,63 (-0,77%) Bitcoin EUR
56.689,36 -3.168,58 (-5,29%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 202.69% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 189.03% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 177.17% |
| IBM250117C00085000 | 2024-03-12 12:32PM EDT | 85.00 | 113.55 | 99.60 | 103.10 | 0.00 | - | 1 | 7 | 130.27% |
| IBM250117C00090000 | 2024-02-13 10:30AM EDT | 90.00 | 95.03 | 101.50 | 106.40 | 0.00 | - | 1 | 70 | 147.28% |
| IBM250117C00095000 | 2024-03-11 11:22AM EDT | 95.00 | 96.99 | 91.20 | 94.20 | 0.00 | - | 1 | 8 | 118.96% |
| IBM250117C00100000 | 2024-04-25 3:56PM EDT | 100.00 | 68.14 | 64.00 | 68.40 | 0.00 | - | 3 | 42 | 45.74% |
| IBM250117C00105000 | 2024-03-21 1:40PM EDT | 105.00 | 87.90 | 74.50 | 79.00 | 0.00 | - | 10 | 66 | 87.87% |
| IBM250117C00110000 | 2024-03-15 3:59PM EDT | 110.00 | 82.08 | 70.85 | 74.85 | 0.00 | - | 1 | 96 | 85.19% |
| IBM250117C00115000 | 2024-04-25 9:36AM EDT | 115.00 | 54.40 | 49.50 | 54.10 | 0.00 | - | 1 | 254 | 38.49% |
| IBM250117C00120000 | 2024-04-29 9:51AM EDT | 120.00 | 48.70 | 45.00 | 47.90 | 0.00 | - | 2 | 301 | 30.01% |
| IBM250117C00125000 | 2024-04-29 11:32AM EDT | 125.00 | 43.67 | 40.50 | 44.30 | 0.00 | - | 10 | 952 | 32.56% |
| IBM250117C00130000 | 2024-04-30 1:30PM EDT | 130.00 | 38.40 | 38.25 | 39.25 | -1.60 | -4.00% | 1 | 723 | 29.16% |
| IBM250117C00135000 | 2024-04-30 11:03AM EDT | 135.00 | 34.70 | 34.30 | 35.70 | -0.25 | -0.72% | 5 | 1,133 | 30.23% |
| IBM250117C00140000 | 2024-04-30 1:24PM EDT | 140.00 | 30.65 | 30.10 | 31.45 | -0.40 | -1.29% | 4 | 498 | 28.74% |
| IBM250117C00145000 | 2024-04-30 12:54PM EDT | 145.00 | 26.50 | 26.70 | 27.90 | -0.70 | -2.57% | 1 | 1,797 | 28.57% |
| IBM250117C00150000 | 2024-04-30 12:24PM EDT | 150.00 | 23.50 | 22.40 | 24.45 | -0.80 | -3.29% | 10 | 2,787 | 28.10% |
| IBM250117C00155000 | 2024-04-30 12:31PM EDT | 155.00 | 20.00 | 19.80 | 21.80 | -1.00 | -4.76% | 3 | 1,257 | 28.74% |
| IBM250117C00160000 | 2024-04-30 3:51PM EDT | 160.00 | 17.15 | 16.10 | 17.35 | -0.40 | -2.28% | 128 | 1,803 | 25.50% |
| IBM250117C00165000 | 2024-04-30 3:56PM EDT | 165.00 | 14.45 | 13.90 | 14.65 | -0.35 | -2.36% | 21 | 1,080 | 25.12% |
| IBM250117C00170000 | 2024-04-30 3:06PM EDT | 170.00 | 12.10 | 11.90 | 12.20 | -0.37 | -2.97% | 99 | 2,801 | 24.71% |
| IBM250117C00175000 | 2024-04-30 1:47PM EDT | 175.00 | 10.15 | 9.80 | 10.10 | -0.07 | -0.68% | 18 | 1,332 | 24.43% |
| IBM250117C00180000 | 2024-04-30 1:47PM EDT | 180.00 | 8.25 | 8.05 | 8.40 | -0.15 | -1.79% | 88 | 2,242 | 24.40% |
| IBM250117C00185000 | 2024-04-30 3:34PM EDT | 185.00 | 6.50 | 6.15 | 6.70 | -0.35 | -5.11% | 121 | 1,204 | 23.91% |
| IBM250117C00190000 | 2024-04-30 1:17PM EDT | 190.00 | 5.35 | 5.20 | 5.55 | -0.05 | -0.93% | 19 | 1,016 | 24.05% |
| IBM250117C00195000 | 2024-04-30 10:12AM EDT | 195.00 | 4.20 | 4.15 | 4.65 | -0.20 | -4.55% | 13 | 1,792 | 24.34% |
| IBM250117C00200000 | 2024-04-30 11:37AM EDT | 200.00 | 3.30 | 3.30 | 3.60 | -0.17 | -4.90% | 39 | 2,305 | 23.89% |
| IBM250117C00205000 | 2024-04-30 1:58PM EDT | 205.00 | 2.67 | 2.63 | 2.74 | -0.10 | -3.61% | 121 | 272 | 23.46% |
| IBM250117C00210000 | 2024-04-30 12:57PM EDT | 210.00 | 2.10 | 2.07 | 2.29 | -0.17 | -7.49% | 17 | 2,294 | 23.81% |
| IBM250117C00215000 | 2024-04-26 2:46PM EDT | 215.00 | 1.81 | 1.61 | 1.82 | 0.00 | - | 18 | 881 | 23.80% |
| IBM250117C00220000 | 2024-04-30 3:37PM EDT | 220.00 | 1.28 | 1.26 | 1.53 | -0.08 | -5.88% | 53 | 5,454 | 24.17% |
| IBM250117C00225000 | 2024-04-29 1:36PM EDT | 225.00 | 1.01 | 0.99 | 1.22 | -0.07 | -6.48% | 1 | 1,726 | 24.20% |
| IBM250117C00230000 | 2024-04-26 3:29PM EDT | 230.00 | 0.87 | 0.75 | 0.86 | 0.00 | - | 4 | 304 | 23.63% |
| IBM250117C00235000 | 2024-04-25 2:55PM EDT | 235.00 | 0.84 | 0.40 | 0.86 | 0.00 | - | 27 | 197 | 24.82% |
| IBM250117C00240000 | 2024-04-30 12:50PM EDT | 240.00 | 0.57 | 0.29 | 0.57 | -0.05 | -8.06% | 2 | 745 | 24.02% |
| IBM250117C00245000 | 2024-04-30 12:45PM EDT | 245.00 | 0.41 | 0.22 | 0.44 | -0.10 | -19.61% | 2 | 494 | 23.98% |
| IBM250117C00250000 | 2024-04-30 3:27PM EDT | 250.00 | 0.39 | 0.00 | 0.39 | -0.11 | -22.00% | 3 | 706 | 24.49% |
| IBM250117C00260000 | 2024-04-30 2:28PM EDT | 260.00 | 0.24 | 0.12 | 0.28 | -0.05 | -17.24% | 4 | 98 | 25.07% |
| IBM250117C00270000 | 2024-04-30 12:50PM EDT | 270.00 | 0.25 | 0.06 | 0.25 | -0.03 | -10.71% | 2 | 685 | 26.37% |
| IBM250117C00280000 | 2024-04-30 12:57PM EDT | 280.00 | 0.18 | 0.04 | 0.16 | -0.05 | -21.74% | 2 | 69 | 26.42% |
| IBM250117C00290000 | 2024-04-30 1:33PM EDT | 290.00 | 0.09 | 0.02 | 0.30 | -0.10 | -52.63% | 2 | 430 | 30.32% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-04-23 10:48AM EDT | 60.00 | 0.14 | 0.03 | 0.20 | 0.00 | - | 5 | 183 | 50.20% |
| IBM250117P00065000 | 2024-04-29 1:29PM EDT | 65.00 | 0.07 | 0.03 | 0.30 | 0.00 | - | 2 | 306 | 52.93% |
| IBM250117P00070000 | 2024-04-24 10:26AM EDT | 70.00 | 0.15 | 0.04 | 0.31 | 0.00 | - | 2 | 72 | 49.27% |
| IBM250117P00075000 | 2024-04-29 1:59PM EDT | 75.00 | 0.13 | 0.05 | 0.33 | 0.00 | - | 2 | 162 | 46.09% |
| IBM250117P00080000 | 2024-04-30 2:22PM EDT | 80.00 | 0.15 | 0.06 | 0.19 | +0.06 | +66.67% | 2 | 161 | 39.36% |
| IBM250117P00085000 | 2024-04-30 2:21PM EDT | 85.00 | 0.22 | 0.08 | 0.23 | +0.03 | +15.79% | 2 | 265 | 37.40% |
| IBM250117P00090000 | 2024-04-30 2:07PM EDT | 90.00 | 0.26 | 0.10 | 0.45 | +0.04 | +18.18% | 2 | 313 | 38.38% |
| IBM250117P00095000 | 2024-04-30 2:04PM EDT | 95.00 | 0.34 | 0.23 | 0.34 | 0.00 | - | 2 | 790 | 33.74% |
| IBM250117P00100000 | 2024-04-30 11:57AM EDT | 100.00 | 0.57 | 0.17 | 0.66 | +0.15 | +35.71% | 1 | 979 | 34.89% |
| IBM250117P00105000 | 2024-04-30 12:38PM EDT | 105.00 | 0.54 | 0.40 | 0.55 | +0.05 | +10.20% | 2 | 1,004 | 30.91% |
| IBM250117P00110000 | 2024-04-30 3:12PM EDT | 110.00 | 0.68 | 0.64 | 0.85 | -0.02 | -2.86% | 23 | 3,174 | 30.80% |
| IBM250117P00115000 | 2024-04-30 2:01PM EDT | 115.00 | 0.89 | 0.71 | 1.37 | -0.05 | -5.32% | 93 | 2,137 | 31.31% |
| IBM250117P00120000 | 2024-04-30 2:04PM EDT | 120.00 | 1.22 | 1.03 | 1.30 | +0.01 | +0.83% | 119 | 2,161 | 28.02% |
| IBM250117P00125000 | 2024-04-30 2:08PM EDT | 125.00 | 1.68 | 1.47 | 1.86 | +0.03 | +1.82% | 26 | 1,806 | 27.81% |
| IBM250117P00130000 | 2024-04-30 2:09PM EDT | 130.00 | 2.24 | 2.04 | 2.48 | +0.08 | +3.70% | 72 | 1,434 | 27.23% |
| IBM250117P00135000 | 2024-04-30 3:54PM EDT | 135.00 | 3.05 | 2.77 | 3.10 | +0.11 | +3.74% | 16 | 1,468 | 26.18% |
| IBM250117P00140000 | 2024-04-30 10:28AM EDT | 140.00 | 3.90 | 3.80 | 4.25 | -0.05 | -1.27% | 14 | 1,167 | 26.20% |
| IBM250117P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 5.09 | 4.95 | 5.55 | +0.09 | +1.80% | 25 | 1,863 | 25.97% |
| IBM250117P00150000 | 2024-04-29 3:15PM EDT | 150.00 | 6.30 | 6.30 | 6.80 | 0.00 | - | 194 | 2,423 | 25.09% |
| IBM250117P00155000 | 2024-04-30 2:59PM EDT | 155.00 | 8.02 | 7.90 | 8.20 | +0.22 | +2.82% | 12 | 808 | 24.09% |
| IBM250117P00160000 | 2024-04-30 11:57AM EDT | 160.00 | 10.07 | 9.70 | 10.10 | +0.48 | +5.01% | 1 | 1,193 | 23.57% |
| IBM250117P00165000 | 2024-04-30 1:01PM EDT | 165.00 | 12.32 | 11.55 | 12.35 | +0.37 | +3.10% | 1 | 1,454 | 23.17% |
| IBM250117P00170000 | 2024-04-30 3:51PM EDT | 170.00 | 14.70 | 14.55 | 14.85 | +0.35 | +2.44% | 10 | 4,411 | 22.68% |
| IBM250117P00175000 | 2024-04-30 9:57AM EDT | 175.00 | 18.00 | 16.70 | 18.20 | +0.70 | +4.05% | 1 | 4,873 | 23.19% |
| IBM250117P00180000 | 2024-04-30 10:29AM EDT | 180.00 | 20.75 | 20.05 | 21.00 | +0.32 | +1.57% | 5 | 572 | 22.19% |
| IBM250117P00185000 | 2024-04-30 9:41AM EDT | 185.00 | 24.41 | 23.20 | 25.40 | +1.91 | +8.49% | 1 | 1,021 | 23.74% |
| IBM250117P00190000 | 2024-04-29 1:29PM EDT | 190.00 | 27.35 | 26.90 | 29.60 | 0.00 | - | 5 | 962 | 24.59% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 195.00 | 31.80 | 30.65 | 33.05 | 0.00 | - | 23 | 347 | 23.47% |
| IBM250117P00200000 | 2024-04-26 3:44PM EDT | 200.00 | 36.00 | 35.55 | 37.50 | 0.00 | - | 20 | 453 | 24.18% |
| IBM250117P00205000 | 2024-04-03 10:43AM EDT | 205.00 | 23.75 | 38.30 | 41.60 | 0.00 | - | 62 | 71 | 23.67% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 210.00 | 31.40 | 43.30 | 47.95 | 0.00 | - | 10 | 79 | 28.99% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 48.20 | 52.50 | 0.00 | - | 6 | 5 | 29.54% |
| IBM250117P00220000 | 2024-04-25 10:02AM EDT | 220.00 | 55.05 | 53.00 | 57.50 | 0.00 | - | 3 | 19 | 31.17% |
| IBM250117P00225000 | 2024-03-26 1:01PM EDT | 225.00 | 39.10 | 55.70 | 58.75 | 0.00 | - | 2 | 20 | 0.00% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.