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
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.666,67 -3.458,47 (-5,75%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00100000 | 2024-01-19 2:40PM EDT | 100.00 | 71.00 | 86.70 | 91.45 | 0.00 | - | 1 | 0 | 91.77% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 98.98% |
| IBM250620C00120000 | 2024-04-12 12:37PM EDT | 120.00 | 65.80 | 46.50 | 51.10 | 0.00 | - | 1 | 7 | 33.37% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 125.00 | 46.80 | 44.30 | 47.50 | 0.00 | - | 1 | 9 | 33.72% |
| IBM250620C00130000 | 2024-03-13 10:16AM EDT | 130.00 | 70.59 | 57.00 | 58.65 | 0.00 | - | 5 | 3 | 59.77% |
| IBM250620C00135000 | 2024-04-18 9:31AM EDT | 135.00 | 51.97 | 36.60 | 39.45 | 0.00 | - | 1 | 25 | 31.57% |
| IBM250620C00140000 | 2024-04-30 10:52AM EDT | 140.00 | 33.50 | 33.05 | 35.90 | -1.85 | -5.23% | 1 | 47 | 31.06% |
| IBM250620C00145000 | 2024-04-25 10:56AM EDT | 145.00 | 30.99 | 29.65 | 31.00 | 0.00 | - | 17 | 78 | 28.01% |
| IBM250620C00150000 | 2024-04-29 1:22PM EDT | 150.00 | 26.18 | 24.55 | 27.95 | -1.16 | -4.24% | 1 | 62 | 27.92% |
| IBM250620C00155000 | 2024-04-30 10:50AM EDT | 155.00 | 23.75 | 23.30 | 26.00 | -0.90 | -3.65% | 22 | 49 | 29.18% |
| IBM250620C00160000 | 2024-04-30 2:22PM EDT | 160.00 | 20.96 | 20.05 | 22.80 | -1.64 | -7.26% | 2 | 92 | 28.20% |
| IBM250620C00165000 | 2024-04-30 12:55PM EDT | 165.00 | 18.35 | 18.05 | 20.80 | -0.62 | -3.27% | 3 | 214 | 28.70% |
| IBM250620C00170000 | 2024-04-29 3:29PM EDT | 170.00 | 15.90 | 15.80 | 16.55 | -0.40 | -2.45% | 1 | 190 | 25.72% |
| IBM250620C00175000 | 2024-04-30 12:20PM EDT | 175.00 | 14.70 | 13.70 | 14.90 | -0.10 | -0.68% | 3 | 84 | 26.17% |
| IBM250620C00180000 | 2024-04-30 3:22PM EDT | 180.00 | 12.05 | 11.80 | 12.55 | +0.05 | +0.42% | 12 | 255 | 25.34% |
| IBM250620C00185000 | 2024-04-30 11:07AM EDT | 185.00 | 10.29 | 10.00 | 10.65 | -0.66 | -6.03% | 1 | 172 | 24.87% |
| IBM250620C00190000 | 2024-04-29 2:27PM EDT | 190.00 | 8.95 | 8.40 | 9.30 | 0.00 | - | 7 | 298 | 24.93% |
| IBM250620C00195000 | 2024-04-26 9:46AM EDT | 195.00 | 8.04 | 7.40 | 7.80 | 0.00 | - | 5 | 905 | 24.52% |
| IBM250620C00200000 | 2024-04-30 11:01AM EDT | 200.00 | 6.30 | 6.30 | 6.65 | -0.50 | -7.35% | 3 | 754 | 24.39% |
| IBM250620C00210000 | 2024-04-30 1:24PM EDT | 210.00 | 4.70 | 4.40 | 4.70 | +0.05 | +1.08% | 8 | 467 | 24.02% |
| IBM250620C00220000 | 2024-04-29 12:29PM EDT | 220.00 | 3.35 | 3.15 | 3.45 | 0.00 | - | 5 | 1,241 | 24.12% |
| IBM250620C00230000 | 2024-04-30 3:41PM EDT | 230.00 | 2.25 | 1.72 | 2.45 | -0.27 | -10.71% | 1 | 261 | 24.03% |
| IBM250620C00240000 | 2024-04-25 3:52PM EDT | 240.00 | 1.80 | 1.49 | 2.37 | -0.22 | -10.89% | 3 | 328 | 25.93% |
| IBM250620C00250000 | 2024-04-30 9:39AM EDT | 250.00 | 1.21 | 1.01 | 2.86 | -0.33 | -21.43% | 1 | 221 | 29.30% |
| IBM250620C00260000 | 2024-04-26 2:41PM EDT | 260.00 | 1.38 | 0.72 | 1.17 | 0.00 | - | 13 | 415 | 25.43% |
| IBM250620C00270000 | 2024-04-25 3:41PM EDT | 270.00 | 0.81 | 0.00 | 4.85 | 0.00 | - | 26 | 553 | 38.08% |
| IBM250620C00280000 | 2024-04-25 3:46PM EDT | 280.00 | 0.50 | 0.00 | 0.99 | -0.08 | -13.79% | 2 | 164 | 27.67% |
| IBM250620C00290000 | 2024-04-29 1:55PM EDT | 290.00 | 0.34 | 0.25 | 0.55 | 0.00 | - | 9 | 1,399 | 26.31% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00080000 | 2024-04-24 1:38PM EDT | 80.00 | 0.52 | 0.00 | 1.60 | 0.00 | - | - | 45 | 45.53% |
| IBM250620P00085000 | 2024-04-24 1:40PM EDT | 85.00 | 0.66 | 0.00 | 4.90 | 0.00 | - | 24 | 17 | 57.33% |
| IBM250620P00095000 | 2024-04-25 2:06PM EDT | 95.00 | 0.89 | 0.00 | 5.00 | 0.00 | - | 13 | 54 | 50.01% |
| IBM250620P00100000 | 2024-03-04 2:36PM EDT | 100.00 | 0.88 | 0.40 | 1.35 | 0.00 | - | 1 | 4 | 32.16% |
| IBM250620P00105000 | 2024-04-25 9:58AM EDT | 105.00 | 1.46 | 1.30 | 1.56 | 0.00 | - | 1 | 4 | 30.63% |
| IBM250620P00110000 | 2024-04-26 12:15PM EDT | 110.00 | 1.85 | 1.71 | 2.07 | 0.00 | - | 11 | 23 | 30.24% |
| IBM250620P00115000 | 2024-04-30 10:37AM EDT | 115.00 | 2.28 | 1.06 | 3.55 | +0.35 | +18.13% | 1 | 12 | 32.57% |
| IBM250620P00120000 | 2024-04-25 2:22PM EDT | 120.00 | 2.70 | 2.58 | 3.05 | 0.00 | - | 8 | 40 | 28.32% |
| IBM250620P00125000 | 2024-04-25 11:09AM EDT | 125.00 | 3.40 | 3.10 | 4.50 | 0.00 | - | 3 | 80 | 29.51% |
| IBM250620P00130000 | 2024-04-29 10:42AM EDT | 130.00 | 4.24 | 4.20 | 4.60 | 0.00 | - | 1 | 75 | 26.95% |
| IBM250620P00135000 | 2024-04-26 2:00PM EDT | 135.00 | 5.16 | 4.95 | 6.40 | 0.00 | - | 3 | 138 | 27.96% |
| IBM250620P00140000 | 2024-04-30 11:48AM EDT | 140.00 | 6.65 | 6.15 | 7.10 | +0.18 | +2.78% | 4 | 129 | 26.36% |
| IBM250620P00145000 | 2024-04-25 3:28PM EDT | 145.00 | 7.55 | 7.55 | 8.50 | 0.00 | - | 2 | 192 | 25.82% |
| IBM250620P00150000 | 2024-04-30 12:53PM EDT | 150.00 | 9.68 | 9.25 | 10.10 | +0.37 | +3.97% | 4 | 184 | 25.31% |
| IBM250620P00155000 | 2024-04-26 10:58AM EDT | 155.00 | 11.50 | 10.90 | 11.50 | 0.00 | - | 2 | 126 | 24.18% |
| IBM250620P00160000 | 2024-04-30 12:53PM EDT | 160.00 | 13.47 | 13.10 | 13.50 | +0.54 | +4.18% | 4 | 1,136 | 23.68% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 165.00 | 10.95 | 13.75 | 16.05 | 0.00 | - | 8 | 47 | 23.65% |
| IBM250620P00170000 | 2024-04-30 12:14PM EDT | 170.00 | 18.05 | 17.75 | 18.45 | +0.35 | +1.98% | 47 | 227 | 23.07% |
| IBM250620P00175000 | 2024-04-18 3:22PM EDT | 175.00 | 15.70 | 18.90 | 21.10 | 0.00 | - | 15 | 179 | 22.52% |
| IBM250620P00180000 | 2024-04-29 10:17AM EDT | 180.00 | 22.77 | 23.40 | 24.75 | 0.00 | - | 5 | 93 | 23.07% |
| IBM250620P00185000 | 2024-04-26 3:17PM EDT | 185.00 | 26.80 | 25.65 | 27.20 | 0.00 | - | 6 | 97 | 21.57% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 190.00 | 22.95 | 29.20 | 32.45 | 0.00 | - | 4 | 88 | 23.98% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 25.20 | 33.65 | 36.00 | 0.00 | - | 1 | 347 | 23.60% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 200.00 | 35.50 | 36.60 | 39.85 | 0.00 | - | 11 | 79 | 23.42% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 35.20 | 45.00 | 48.40 | 0.00 | - | 10 | 24 | 23.87% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 220.00 | 42.12 | 53.00 | 57.10 | 0.00 | - | 6 | 11 | 23.84% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 230.00 | 50.10 | 62.50 | 67.50 | 0.00 | - | 10 | 5 | 27.16% |
| IBM250620P00240000 | 2024-04-16 12:23PM EDT | 240.00 | 58.69 | 72.50 | 77.50 | 0.00 | - | - | 1 | 29.42% |
| IBM250620P00280000 | 2024-03-21 10:13AM EDT | 280.00 | 86.86 | 97.00 | 102.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.