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
1,0672 -0,0053 (-0,49%) Bitcoin EUR
56.393,65 -2.606,47 (-4,42%) 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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116C00070000 | 2024-02-07 3:32PM EDT | 70.00 | 115.00 | 124.50 | 128.35 | 0.00 | - | 5 | 0 | 130.73% |
| IBM260116C00075000 | 2024-02-12 3:14PM EDT | 75.00 | 111.15 | 120.05 | 124.45 | 0.00 | - | 2 | 1 | 124.19% |
| IBM260116C00080000 | 2024-01-26 1:42PM EDT | 80.00 | 107.88 | 104.60 | 108.95 | 0.00 | - | 1 | 0 | 90.82% |
| IBM260116C00090000 | 2024-03-21 2:49PM EDT | 90.00 | 102.95 | 89.50 | 94.50 | 0.00 | - | 2 | 9 | 69.66% |
| IBM260116C00095000 | 2023-12-29 4:09PM EDT | 95.00 | 69.34 | 90.90 | 93.70 | 0.00 | - | 13 | 7 | 76.08% |
| IBM260116C00100000 | 2024-04-29 2:51PM EDT | 100.00 | 67.75 | 64.50 | 69.50 | 0.00 | - | 11 | 517 | 33.12% |
| IBM260116C00105000 | 2024-04-10 3:46PM EDT | 105.00 | 82.25 | 60.50 | 65.00 | 0.00 | - | 1 | 4 | 32.00% |
| IBM260116C00110000 | 2024-04-26 10:41AM EDT | 110.00 | 58.75 | 56.00 | 60.50 | 0.00 | - | 6 | 24 | 30.76% |
| IBM260116C00115000 | 2024-03-12 9:33AM EDT | 115.00 | 79.95 | 70.50 | 75.00 | 0.00 | - | 4 | 12 | 59.67% |
| IBM260116C00120000 | 2024-04-29 10:25AM EDT | 120.00 | 51.39 | 48.50 | 52.50 | 0.00 | - | 1 | 44 | 30.02% |
| IBM260116C00125000 | 2024-04-26 9:55AM EDT | 125.00 | 47.93 | 44.50 | 48.50 | 0.00 | - | 1 | 50 | 29.30% |
| IBM260116C00130000 | 2024-04-25 9:31AM EDT | 130.00 | 45.00 | 41.00 | 45.00 | 0.00 | - | 1 | 91 | 29.22% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 39.51 | 37.50 | 40.55 | -14.11 | -26.31% | 2 | 63 | 27.44% |
| IBM260116C00140000 | 2024-04-29 12:20PM EDT | 140.00 | 36.90 | 34.50 | 39.00 | 0.00 | - | 2 | 168 | 29.75% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 145.00 | 35.00 | 31.00 | 35.00 | 0.00 | - | 2 | 259 | 28.28% |
| IBM260116C00150000 | 2024-04-30 1:34PM EDT | 150.00 | 28.90 | 28.90 | 31.90 | -1.40 | -4.62% | 1 | 225 | 27.85% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 155.00 | 27.90 | 25.50 | 28.20 | 0.00 | - | 3 | 398 | 26.51% |
| IBM260116C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 24.78 | 23.65 | 25.65 | +0.13 | +0.53% | 2 | 864 | 26.40% |
| IBM260116C00165000 | 2024-04-30 12:01PM EDT | 165.00 | 22.48 | 21.90 | 23.90 | -0.46 | -2.01% | 1 | 669 | 27.03% |
| IBM260116C00170000 | 2024-04-29 1:55PM EDT | 170.00 | 20.58 | 19.90 | 22.50 | 0.00 | - | 3 | 398 | 27.85% |
| IBM260116C00175000 | 2024-04-30 11:35AM EDT | 175.00 | 17.96 | 18.05 | 19.60 | -0.54 | -2.92% | 28 | 264 | 26.74% |
| IBM260116C00180000 | 2024-04-30 11:49AM EDT | 180.00 | 16.11 | 16.15 | 16.70 | -0.79 | -4.67% | 1 | 231 | 25.47% |
| IBM260116C00185000 | 2024-04-30 12:41PM EDT | 185.00 | 14.35 | 14.40 | 15.30 | -0.50 | -3.37% | 5 | 695 | 25.75% |
| IBM260116C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 13.10 | 12.50 | 13.55 | +0.45 | +3.56% | 45 | 454 | 25.45% |
| IBM260116C00195000 | 2024-04-30 1:52PM EDT | 195.00 | 11.70 | 11.45 | 12.40 | +0.06 | +0.52% | 1 | 222 | 25.70% |
| IBM260116C00200000 | 2024-04-30 3:35PM EDT | 200.00 | 10.35 | 10.10 | 10.55 | -0.19 | -1.80% | 28 | 1,731 | 24.94% |
| IBM260116C00210000 | 2024-04-30 3:06PM EDT | 210.00 | 8.10 | 8.05 | 8.90 | +0.02 | +0.25% | 4 | 144 | 25.55% |
| IBM260116C00220000 | 2024-04-29 12:02PM EDT | 220.00 | 6.30 | 6.10 | 7.50 | 0.00 | - | 28 | 582 | 26.05% |
| IBM260116C00230000 | 2024-04-24 11:56AM EDT | 230.00 | 10.00 | 3.70 | 6.35 | 0.00 | - | 2 | 613 | 26.52% |
| IBM260116C00240000 | 2024-04-29 1:03PM EDT | 240.00 | 3.75 | 3.35 | 4.25 | -0.30 | -7.41% | 2 | 617 | 24.96% |
| IBM260116C00250000 | 2024-04-30 11:25AM EDT | 250.00 | 2.62 | 2.45 | 3.70 | -0.58 | -18.13% | 10 | 151 | 25.65% |
| IBM260116C00260000 | 2024-03-19 9:30AM EDT | 260.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| IBM260116C00270000 | 2024-04-29 9:59AM EDT | 270.00 | 2.10 | 1.61 | 2.28 | 0.00 | - | 3 | 160 | 25.46% |
| IBM260116C00280000 | 2024-04-30 11:25AM EDT | 280.00 | 1.46 | 1.22 | 1.59 | -0.19 | -11.52% | 10 | 27 | 24.77% |
| IBM260116C00290000 | 2024-04-30 2:49PM EDT | 290.00 | 0.99 | 0.99 | 1.59 | -0.17 | -14.66% | 4 | 487 | 26.00% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116P00070000 | 2024-04-26 12:59PM EDT | 70.00 | 0.58 | 0.23 | 1.40 | 0.00 | - | 2 | 140 | 41.77% |
| IBM260116P00075000 | 2023-12-15 11:14AM EDT | 75.00 | 0.88 | 0.05 | 1.18 | 0.00 | - | 2 | 82 | 37.43% |
| IBM260116P00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.96 | 0.41 | 1.45 | 0.00 | - | 4 | 32 | 36.32% |
| IBM260116P00085000 | 2024-03-05 2:40PM EDT | 85.00 | 0.90 | 0.45 | 2.34 | 0.00 | - | 13 | 31 | 37.81% |
| IBM260116P00090000 | 2024-04-29 2:50PM EDT | 90.00 | 1.45 | 0.68 | 2.77 | 0.00 | - | 5 | 177 | 36.72% |
| IBM260116P00095000 | 2024-04-25 3:48PM EDT | 95.00 | 1.59 | 0.80 | 2.20 | -0.11 | -6.47% | 2 | 222 | 32.01% |
| IBM260116P00100000 | 2024-04-25 11:14AM EDT | 100.00 | 1.60 | 0.98 | 3.10 | 0.00 | - | 3 | 545 | 32.57% |
| IBM260116P00105000 | 2024-04-26 3:23PM EDT | 105.00 | 2.60 | 1.29 | 2.70 | 0.00 | - | 1 | 144 | 28.89% |
| IBM260116P00110000 | 2024-04-25 11:17AM EDT | 110.00 | 3.35 | 1.85 | 4.80 | 0.00 | - | 4 | 318 | 32.00% |
| IBM260116P00115000 | 2024-04-26 11:24AM EDT | 115.00 | 4.05 | 2.49 | 4.20 | 0.00 | - | 2 | 2,236 | 28.11% |
| IBM260116P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 4.85 | 3.15 | 6.40 | 0.00 | - | 14 | 151 | 30.25% |
| IBM260116P00125000 | 2024-04-26 12:48PM EDT | 125.00 | 5.66 | 4.10 | 7.30 | 0.00 | - | 2 | 192 | 29.34% |
| IBM260116P00130000 | 2024-04-26 11:53AM EDT | 130.00 | 6.60 | 5.15 | 8.40 | 0.00 | - | 94 | 121 | 28.61% |
| IBM260116P00135000 | 2024-04-26 3:17PM EDT | 135.00 | 8.00 | 6.80 | 8.50 | 0.00 | - | 2 | 57 | 26.16% |
| IBM260116P00140000 | 2024-04-30 11:06AM EDT | 140.00 | 9.25 | 8.25 | 10.95 | +0.05 | +0.54% | 3 | 233 | 27.16% |
| IBM260116P00145000 | 2024-04-29 1:26PM EDT | 145.00 | 10.50 | 9.35 | 12.45 | 0.00 | - | 2 | 314 | 26.49% |
| IBM260116P00150000 | 2024-04-30 10:41AM EDT | 150.00 | 12.00 | 10.50 | 13.25 | +0.80 | +7.14% | 1 | 365 | 24.74% |
| IBM260116P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 14.50 | 12.50 | 16.50 | 0.00 | - | 10 | 174 | 25.92% |
| IBM260116P00160000 | 2024-04-29 12:54PM EDT | 160.00 | 16.26 | 14.50 | 17.50 | 0.00 | - | 2 | 231 | 24.10% |
| IBM260116P00165000 | 2024-04-25 11:59AM EDT | 165.00 | 19.10 | 17.85 | 20.85 | 0.00 | - | 7 | 842 | 24.89% |
| IBM260116P00170000 | 2024-04-25 3:04PM EDT | 170.00 | 20.00 | 20.00 | 23.50 | 0.00 | - | 4 | 154 | 24.64% |
| IBM260116P00175000 | 2024-04-26 9:50AM EDT | 175.00 | 23.60 | 21.60 | 24.25 | 0.00 | - | 2 | 227 | 22.00% |
| IBM260116P00180000 | 2024-04-26 10:07AM EDT | 180.00 | 26.75 | 26.40 | 27.05 | 0.00 | - | 4 | 785 | 21.51% |
| IBM260116P00185000 | 2024-04-30 9:31AM EDT | 185.00 | 29.53 | 29.35 | 30.15 | -0.57 | -1.89% | 45 | 191 | 21.15% |
| IBM260116P00190000 | 2024-04-25 3:42PM EDT | 190.00 | 32.65 | 31.55 | 34.25 | 0.00 | - | 2 | 89 | 21.78% |
| IBM260116P00195000 | 2024-04-08 12:56PM EDT | 195.00 | 25.20 | 35.90 | 37.95 | 0.00 | - | 1 | 6 | 21.75% |
| IBM260116P00200000 | 2024-04-25 10:35AM EDT | 200.00 | 39.62 | 39.25 | 40.55 | 0.00 | - | 6 | 568 | 20.07% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 210.00 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
| IBM260116P00220000 | 2024-04-30 11:24AM EDT | 220.00 | 56.33 | 55.70 | 57.30 | -0.02 | -0.04% | 10 | 27 | 19.83% |
| IBM260116P00230000 | 2024-04-25 3:42PM EDT | 230.00 | 64.91 | 63.00 | 67.50 | 0.00 | - | 1 | 9 | 22.17% |
| IBM260116P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 73.38 | 72.50 | 77.50 | 0.00 | - | 2 | 1 | 24.01% |
| IBM260116P00250000 | 2024-04-30 11:24AM EDT | 250.00 | 85.33 | 82.50 | 87.50 | +0.23 | +0.27% | 10 | 10 | 25.73% |
| IBM260116P00260000 | 2024-04-04 9:56AM EDT | 260.00 | 69.40 | 92.50 | 97.50 | 0.00 | - | 1 | 1 | 27.35% |
| IBM260116P00290000 | 2024-04-25 10:13AM EDT | 290.00 | 123.68 | 122.50 | 127.50 | 0.00 | - | - | 1 | 31.68% |
© 2024 Yahoo. Tutti i diritti riservati.