Italia markets open in 3 hours 33 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
141,12-0,07 (-0,05%)
Alla chiusura: 04:00PM EDT
141,46 +0,34 (+0,24%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IBM220708C001050002022-06-13 10:04AM EDT105.0031.9035.8036.800.00--3129.69%
IBM220708C001240002022-06-30 2:24PM EDT124.0017.7516.9017.50+17.75--356.06%
IBM220708C001290002022-06-16 2:19PM EDT129.008.5011.9012.550.00--159.23%
IBM220708C001300002022-07-01 11:04AM EDT130.009.5710.8511.55+1.84+23.80%3355.42%
IBM220708C001310002022-07-01 1:51PM EDT131.009.409.9511.85+3.40+56.67%7261.91%
IBM220708C001320002022-06-30 11:24AM EDT132.009.108.959.600.00-24049.27%
IBM220708C001330002022-07-01 10:59AM EDT133.006.958.058.65-2.71-28.05%12646.68%
IBM220708C001340002022-07-01 10:29AM EDT134.006.157.107.65-1.20-16.33%82242.58%
IBM220708C001350002022-07-01 3:52PM EDT135.006.526.206.60+0.82+14.39%402137.11%
IBM220708C001360002022-07-01 11:07AM EDT136.004.195.305.65-0.61-12.71%62534.13%
IBM220708C001370002022-07-01 3:53PM EDT137.004.674.454.80-0.18-3.71%1111332.91%
IBM220708C001380002022-07-01 3:43PM EDT138.004.033.653.90+0.63+18.53%408130.03%
IBM220708C001390002022-07-01 3:27PM EDT139.002.972.893.15-0.38-11.34%4411029.13%
IBM220708C001400002022-07-01 3:49PM EDT140.002.482.222.41+0.06+2.48%61828827.34%
IBM220708C001410002022-07-01 3:49PM EDT141.001.871.611.80-0.06-3.11%12521426.42%
IBM220708C001420002022-07-01 3:59PM EDT142.001.211.151.39-0.49-28.82%17041227.17%
IBM220708C001430002022-07-01 3:50PM EDT143.000.880.740.86-0.12-12.00%16835224.59%
IBM220708C001440002022-07-01 3:57PM EDT144.000.560.450.61-0.12-17.65%20844825.10%
IBM220708C001450002022-07-01 3:57PM EDT145.000.310.280.36-0.14-31.11%10783624.07%
IBM220708C001460002022-07-01 3:49PM EDT146.000.220.140.21-0.12-35.29%17833223.63%
IBM220708C001470002022-07-01 2:34PM EDT147.000.100.090.13-0.12-54.55%1528023.93%
IBM220708C001480002022-07-01 3:21PM EDT148.000.050.040.16-0.13-72.22%6315028.22%
IBM220708C001490002022-06-30 12:49PM EDT149.000.130.010.130.00-32329.79%
IBM220708C001500002022-07-01 3:58PM EDT150.000.020.010.02-0.04-66.67%5919823.83%
IBM220708C001525002022-07-01 10:16AM EDT152.500.050.000.11+0.01+25.00%13238.18%
IBM220708C001550002022-07-01 2:23PM EDT155.000.010.010.10-0.01-50.00%1943.75%
IBM220708C001600002022-06-30 12:08PM EDT160.000.010.000.100.00-1350.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IBM220708P001000002022-06-13 3:05PM EDT100.000.020.000.010.00--2096.88%
IBM220708P001100002022-06-29 3:04PM EDT110.000.010.000.090.00-6891.41%
IBM220708P001150002022-07-01 2:00PM EDT115.000.010.000.09-0.05-83.33%22276.95%
IBM220708P001200002022-07-01 10:25AM EDT120.000.050.010.08-0.01-16.67%55162.50%
IBM220708P001220002022-07-01 3:52PM EDT122.000.020.020.04-0.06-75.00%22953.91%
IBM220708P001230002022-07-01 3:35PM EDT123.000.040.010.06+0.01+33.33%9552.34%
IBM220708P001240002022-07-01 3:57PM EDT124.000.080.020.08-0.09-52.94%2252.34%
IBM220708P001250002022-06-29 3:50PM EDT125.000.060.010.100.00-2715750.00%
IBM220708P001260002022-06-17 3:16PM EDT126.000.890.050.120.00-52650.59%
IBM220708P001270002022-07-01 9:30AM EDT127.000.270.020.12+0.17+170.00%14950.68%
IBM220708P001280002022-07-01 9:46AM EDT128.000.090.050.13-0.04-30.77%331848.24%
IBM220708P001290002022-07-01 3:52PM EDT129.000.100.030.11-0.03-23.08%209243.75%
IBM220708P001300002022-07-01 3:44PM EDT130.000.090.060.12-0.06-40.00%1,77916141.31%
IBM220708P001310002022-07-01 1:32PM EDT131.000.160.070.16-0.03-15.79%2049340.43%
IBM220708P001320002022-07-01 3:54PM EDT132.000.140.110.17-0.11-44.00%316137.70%
IBM220708P001330002022-07-01 3:35PM EDT133.000.180.140.20-0.06-25.00%349035.65%
IBM220708P001340002022-07-01 3:54PM EDT134.000.220.190.26-0.10-31.25%5714334.38%
IBM220708P001350002022-07-01 3:54PM EDT135.000.280.260.32-0.15-34.88%1,81427932.62%
IBM220708P001360002022-07-01 3:56PM EDT136.000.410.350.45-0.16-28.07%5411232.18%
IBM220708P001370002022-07-01 3:59PM EDT137.000.490.460.55-0.31-38.75%38217830.18%
IBM220708P001380002022-07-01 3:58PM EDT138.000.680.610.74-0.30-30.61%15024729.30%
IBM220708P001390002022-07-01 3:57PM EDT139.000.890.850.98-0.35-28.23%14624128.30%
IBM220708P001400002022-07-01 3:50PM EDT140.001.181.131.31-0.33-21.85%14419427.66%
IBM220708P001410002022-07-01 3:57PM EDT141.001.701.511.71-0.47-21.66%8754626.86%
IBM220708P001420002022-07-01 3:31PM EDT142.002.172.012.23-0.05-2.25%913026.56%
IBM220708P001430002022-07-01 12:01PM EDT143.003.992.522.84-0.01-0.25%1512626.25%
IBM220708P001440002022-07-01 1:38PM EDT144.004.353.303.60+1.39+46.96%34127.15%
IBM220708P001450002022-07-01 3:25PM EDT145.004.304.004.45-0.93-17.78%5556328.71%
IBM220708P001460002022-06-28 2:56PM EDT146.004.654.905.400.00-2431.74%
IBM220708P001470002022-06-28 3:21PM EDT147.005.705.706.300.00-2133.11%
IBM220708P001480002022-07-01 2:20PM EDT148.007.356.657.45+1.55+26.72%4140.58%
IBM220708P001490002022-07-01 10:45AM EDT149.009.487.608.35+3.68+63.45%2241.60%
IBM220708P001500002022-07-01 10:25AM EDT150.0010.357.8010.05+2.07+25.00%5661.82%