Italia markets open in 37 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.369,49 +1.768,61 (+3,30%) CMC Crypto 200
1.298,23 +21,25 (+1,66%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321C00115000 | 2024-04-26 11:00AM EDT | 115.00 | 52.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250321C00130000 | 2024-05-01 1:53PM EDT | 130.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM250321C00135000 | 2024-04-30 3:15PM EDT | 135.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250321C00145000 | 2024-04-30 3:22PM EDT | 145.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250321C00150000 | 2024-05-01 10:48AM EDT | 150.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 155.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 160.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250321C00165000 | 2024-05-01 2:45PM EDT | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.05% |
| IBM250321C00170000 | 2024-04-30 11:12AM EDT | 170.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IBM250321C00175000 | 2024-05-02 3:20PM EDT | 175.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IBM250321C00180000 | 2024-05-01 2:55PM EDT | 180.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IBM250321C00185000 | 2024-05-01 3:39PM EDT | 185.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IBM250321C00190000 | 2024-05-02 2:46PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| IBM250321C00195000 | 2024-05-02 11:19AM EDT | 195.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IBM250321C00200000 | 2024-05-02 3:33PM EDT | 200.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IBM250321C00210000 | 2024-05-01 2:56PM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IBM250321C00220000 | 2024-05-02 12:49PM EDT | 220.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| IBM250321C00230000 | 2024-05-01 2:56PM EDT | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250321C00240000 | 2024-05-01 2:38PM EDT | 240.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM250321C00250000 | 2024-04-15 10:00AM EDT | 250.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IBM250321C00260000 | 2024-03-25 10:51AM EDT | 260.00 | 2.76 | 1.59 | 1.98 | 0.00 | - | 2 | 1 | 32.94% |
| IBM250321C00270000 | 2024-04-24 2:14PM EDT | 270.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM250321C00280000 | 2024-04-23 10:05AM EDT | 280.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321P00095000 | 2024-04-29 3:43PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250321P00100000 | 2024-04-29 1:30PM EDT | 100.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250321P00105000 | 2024-04-29 3:39PM EDT | 105.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250321P00110000 | 2024-05-01 3:16PM EDT | 110.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM250321P00115000 | 2024-04-30 2:42PM EDT | 115.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| IBM250321P00120000 | 2024-04-30 1:48PM EDT | 120.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| IBM250321P00125000 | 2024-04-30 2:42PM EDT | 125.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| IBM250321P00130000 | 2024-05-02 12:51PM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| IBM250321P00135000 | 2024-05-01 2:49PM EDT | 135.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| IBM250321P00140000 | 2024-05-02 9:51AM EDT | 140.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM250321P00145000 | 2024-05-01 1:59PM EDT | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBM250321P00150000 | 2024-04-30 1:04PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM250321P00155000 | 2024-05-01 3:10PM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| IBM250321P00160000 | 2024-05-02 10:40AM EDT | 160.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IBM250321P00165000 | 2024-05-02 1:05PM EDT | 165.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM250321P00170000 | 2024-05-02 2:57PM EDT | 170.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM250321P00175000 | 2024-05-01 3:55PM EDT | 175.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250321P00180000 | 2024-05-02 3:23PM EDT | 180.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 185.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 190.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 195.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 200.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 220.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.