Italia markets open in 2 hours
Dow Jones
34.168,09 -129,61 (-0,38%) Nasdaq
13.542,12 +2,82 (+0,02%) Nikkei 225
26.192,65 -818,68 (-3,03%) EUR/USD
1,1222 -0,0023 (-0,20%) BTC-EUR
32.102,86 -1.730,15 (-5,11%) CMC Crypto 200
819,62 -36,19 (-4,23%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220128C00095000 | 2022-01-25 10:53AM EST | 95.00 | 37.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128C00100000 | 2022-01-25 3:11PM EST | 100.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128C00105000 | 2022-01-24 3:31PM EST | 105.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128C00106000 | 2022-01-25 9:34AM EST | 106.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128C00108000 | 2022-01-25 1:50PM EST | 108.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128C00109000 | 2022-01-25 12:06PM EST | 109.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128C00110000 | 2022-01-25 9:53AM EST | 110.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM220128C00111000 | 2022-01-26 1:54PM EST | 111.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM220128C00112000 | 2022-01-25 1:49PM EST | 112.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128C00113000 | 2022-01-25 1:40PM EST | 113.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128C00114000 | 2022-01-25 1:23PM EST | 114.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128C00115000 | 2022-01-25 3:28PM EST | 115.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IBM220128C00116000 | 2022-01-24 2:01PM EST | 116.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IBM220128C00117000 | 2022-01-25 9:32AM EST | 117.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220128C00118000 | 2022-01-26 3:32PM EST | 118.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| IBM220128C00119000 | 2022-01-26 9:40AM EST | 119.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220128C00120000 | 2022-01-26 10:23AM EST | 120.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM220128C00121000 | 2022-01-26 1:54PM EST | 121.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM220128C00122000 | 2022-01-26 3:27PM EST | 122.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM220128C00123000 | 2022-01-26 3:53PM EST | 123.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM220128C00124000 | 2022-01-26 3:20PM EST | 124.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM220128C00125000 | 2022-01-26 3:33PM EST | 125.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IBM220128C00126000 | 2022-01-26 3:47PM EST | 126.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| IBM220128C00127000 | 2022-01-26 3:26PM EST | 127.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IBM220128C00128000 | 2022-01-26 3:34PM EST | 128.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| IBM220128C00129000 | 2022-01-26 3:55PM EST | 129.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| IBM220128C00130000 | 2022-01-26 3:48PM EST | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| IBM220128C00131000 | 2022-01-26 3:52PM EST | 131.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| IBM220128C00132000 | 2022-01-26 3:58PM EST | 132.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| IBM220128C00133000 | 2022-01-26 3:59PM EST | 133.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| IBM220128C00134000 | 2022-01-26 3:47PM EST | 134.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| IBM220128C00135000 | 2022-01-26 3:58PM EST | 135.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,671 | 0 | 3.13% |
| IBM220128C00136000 | 2022-01-26 3:58PM EST | 136.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 6.25% |
| IBM220128C00137000 | 2022-01-26 3:58PM EST | 137.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,840 | 0 | 6.25% |
| IBM220128C00138000 | 2022-01-26 3:59PM EST | 138.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,687 | 0 | 12.50% |
| IBM220128C00139000 | 2022-01-26 3:56PM EST | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 12.50% |
| IBM220128C00140000 | 2022-01-26 3:58PM EST | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 12.50% |
| IBM220128C00141000 | 2022-01-26 3:56PM EST | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 12.50% |
| IBM220128C00142000 | 2022-01-26 3:53PM EST | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 25.00% |
| IBM220128C00143000 | 2022-01-26 3:57PM EST | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| IBM220128C00144000 | 2022-01-26 3:22PM EST | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| IBM220128C00145000 | 2022-01-26 3:51PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| IBM220128C00146000 | 2022-01-26 3:46PM EST | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| IBM220128C00147000 | 2022-01-26 2:11PM EST | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| IBM220128C00148000 | 2022-01-26 3:07PM EST | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| IBM220128C00149000 | 2022-01-26 12:28PM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM220128C00150000 | 2022-01-26 2:49PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| IBM220128C00152500 | 2022-01-26 11:16AM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220128C00155000 | 2022-01-26 10:22AM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM220128C00157500 | 2022-01-26 11:53AM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IBM220128C00160000 | 2022-01-25 2:08PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| IBM220128C00165000 | 2022-01-26 9:48AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220128C00170000 | 2022-01-25 3:22PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM220128C00175000 | 2022-01-24 3:59PM EST | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| IBM220128C00180000 | 2022-01-24 3:57PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220128P00080000 | 2022-01-26 10:16AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IBM220128P00085000 | 2022-01-25 2:15PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 50.00% |
| IBM220128P00090000 | 2022-01-26 3:52PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| IBM220128P00095000 | 2022-01-26 3:28PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220128P00100000 | 2022-01-26 3:27PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| IBM220128P00104000 | 2022-01-25 3:10PM EST | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM220128P00105000 | 2022-01-26 3:36PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| IBM220128P00106000 | 2022-01-25 12:24PM EST | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM220128P00107000 | 2022-01-25 10:22AM EST | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM220128P00108000 | 2022-01-25 2:16PM EST | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM220128P00109000 | 2022-01-25 12:51PM EST | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM220128P00110000 | 2022-01-26 3:40PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 50.00% |
| IBM220128P00111000 | 2022-01-26 3:15PM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| IBM220128P00112000 | 2022-01-26 3:27PM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 50.00% |
| IBM220128P00113000 | 2022-01-26 3:29PM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| IBM220128P00114000 | 2022-01-26 3:30PM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| IBM220128P00115000 | 2022-01-26 3:59PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| IBM220128P00116000 | 2022-01-26 3:50PM EST | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| IBM220128P00117000 | 2022-01-26 3:49PM EST | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| IBM220128P00118000 | 2022-01-26 3:49PM EST | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| IBM220128P00119000 | 2022-01-26 3:37PM EST | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| IBM220128P00120000 | 2022-01-26 3:59PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 25.00% |
| IBM220128P00121000 | 2022-01-26 3:53PM EST | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| IBM220128P00122000 | 2022-01-26 3:25PM EST | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| IBM220128P00123000 | 2022-01-26 3:38PM EST | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| IBM220128P00124000 | 2022-01-26 3:44PM EST | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| IBM220128P00125000 | 2022-01-26 3:57PM EST | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 25.00% |
| IBM220128P00126000 | 2022-01-26 3:52PM EST | 126.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| IBM220128P00127000 | 2022-01-26 3:56PM EST | 127.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| IBM220128P00128000 | 2022-01-26 4:00PM EST | 128.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| IBM220128P00129000 | 2022-01-26 3:56PM EST | 129.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| IBM220128P00130000 | 2022-01-26 3:55PM EST | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 12.50% |
| IBM220128P00131000 | 2022-01-26 3:57PM EST | 131.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 6.25% |
| IBM220128P00132000 | 2022-01-26 3:54PM EST | 132.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 6.25% |
| IBM220128P00133000 | 2022-01-26 3:40PM EST | 133.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 3.13% |
| IBM220128P00134000 | 2022-01-26 3:56PM EST | 134.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 0.78% |
| IBM220128P00135000 | 2022-01-26 3:59PM EST | 135.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1,895 | 0 | 0.00% |
| IBM220128P00136000 | 2022-01-26 3:47PM EST | 136.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 0.00% |
| IBM220128P00137000 | 2022-01-26 3:54PM EST | 137.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| IBM220128P00138000 | 2022-01-26 3:32PM EST | 138.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| IBM220128P00139000 | 2022-01-26 3:15PM EST | 139.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM220128P00140000 | 2022-01-26 2:45PM EST | 140.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| IBM220128P00141000 | 2022-01-26 2:14PM EST | 141.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| IBM220128P00142000 | 2022-01-26 12:53PM EST | 142.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM220128P00143000 | 2022-01-25 10:16AM EST | 143.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220128P00144000 | 2022-01-26 10:12AM EST | 144.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220128P00145000 | 2022-01-25 3:36PM EST | 145.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| IBM220128P00146000 | 2022-01-25 3:25PM EST | 146.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IBM220128P00147000 | 2022-01-25 3:11PM EST | 147.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM220128P00148000 | 2022-01-26 9:52AM EST | 148.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220128P00149000 | 2022-01-25 3:44PM EST | 149.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128P00150000 | 2022-01-25 3:36PM EST | 150.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBM220128P00152500 | 2022-01-24 10:40AM EST | 152.50 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220128P00157500 | 2022-01-25 9:32AM EST | 157.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128P00160000 | 2022-01-25 9:41AM EST | 160.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128P00165000 | 2022-01-25 1:03PM EST | 165.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220128P00170000 | 2022-01-26 3:47PM EST | 170.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220128P00180000 | 2022-01-25 2:57PM EST | 180.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
