Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.288,48 +202,68 (+0,53%) Nasdaq
15.952,55 +340,79 (+2,18%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,63 +0,06 (+0,07%) Bitcoin EUR
59.675,39 -676,98 (-1,12%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:36PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 55.70 | 58.40 | 0.00 | - | 2 | 2 | 476.17% |
| IBM240426C00160000 | 2024-04-26 10:22AM EDT | 160.00 | 7.05 | 6.10 | 6.70 | -1.65 | -18.97% | 8 | 31 | 63.77% |
| IBM240426C00162500 | 2024-04-26 12:11PM EDT | 162.50 | 4.15 | 2.73 | 5.45 | -1.95 | -31.97% | 22 | 35 | 91.46% |
| IBM240426C00165000 | 2024-04-26 3:17PM EDT | 165.00 | 1.35 | 0.94 | 2.01 | -2.50 | -64.94% | 181 | 349 | 34.67% |
| IBM240426C00170000 | 2024-04-26 3:17PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 2,572 | 1,730 | 19.53% |
| IBM240426C00172500 | 2024-04-26 3:08PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 426 | 1,103 | 30.47% |
| IBM240426C00175000 | 2024-04-26 3:16PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 176 | 1,393 | 40.63% |
| IBM240426C00177500 | 2024-04-26 11:57AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 438 | 908 | 50.00% |
| IBM240426C00180000 | 2024-04-26 11:05AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 831 | 56.25% |
| IBM240426C00182500 | 2024-04-26 2:49PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 33 | 1,239 | 64.06% |
| IBM240426C00185000 | 2024-04-26 3:18PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,762 | 71.88% |
| IBM240426C00187500 | 2024-04-26 11:52AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 966 | 81.25% |
| IBM240426C00190000 | 2024-04-26 3:13PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 2,555 | 87.50% |
| IBM240426C00192500 | 2024-04-26 3:05PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,265 | 96.88% |
| IBM240426C00195000 | 2024-04-26 3:12PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 50 | 2,782 | 103.13% |
| IBM240426C00197500 | 2024-04-26 3:12PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,119 | 112.50% |
| IBM240426C00200000 | 2024-04-26 3:14PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,620 | 118.75% |
| IBM240426C00202500 | 2024-04-26 2:04PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 725 | 125.00% |
| IBM240426C00205000 | 2024-04-26 3:06PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,723 | 131.25% |
| IBM240426C00207500 | 2024-04-26 1:08PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 482 | 140.63% |
| IBM240426C00210000 | 2024-04-26 3:06PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,637 | 146.88% |
| IBM240426C00212500 | 2024-04-25 11:14AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 557 | 153.13% |
| IBM240426C00215000 | 2024-04-26 3:08PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 958 | 162.50% |
| IBM240426C00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 130 | 456 | 175.00% |
| IBM240426C00222500 | 2024-04-24 3:59PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 63 | 50.00% |
| IBM240426C00225000 | 2024-04-25 9:55AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 953 | 50.00% |
| IBM240426C00227500 | 2024-04-25 2:51PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 203.13% |
| IBM240426C00230000 | 2024-04-26 1:56PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 511 | 196.88% |
| IBM240426C00235000 | 2024-04-24 2:19PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 212.50% |
| IBM240426C00240000 | 2024-04-24 3:29PM EDT | 240.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 4 | 17 | 381.64% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.00 | 1.63 | 0.00 | - | 4 | 7 | 432.81% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 1.08 | 0.00 | - | 1 | 4 | 417.58% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 623.63% |
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 353.13% |
| IBM240426P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 156.25% |
| IBM240426P00135000 | 2024-04-24 3:39PM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 239.84% |
| IBM240426P00140000 | 2024-04-25 12:36PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 46 | 112.50% |
| IBM240426P00145000 | 2024-04-25 12:48PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 85 | 109.38% |
| IBM240426P00150000 | 2024-04-26 11:21AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 619 | 71.88% |
| IBM240426P00152500 | 2024-04-25 3:59PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 50 | 60.94% |
| IBM240426P00155000 | 2024-04-26 11:47AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | +0.10 | +1,000.00% | 12 | 395 | 25.00% |
| IBM240426P00157500 | 2024-04-26 10:59AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 1,491 | 43.75% |
| IBM240426P00160000 | 2024-04-26 2:22PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 331 | 992 | 32.03% |
| IBM240426P00162500 | 2024-04-26 1:28PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 368 | 2,191 | 21.09% |
| IBM240426P00165000 | 2024-04-26 3:19PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 1,683 | 2,137 | 9.96% |
| IBM240426P00167500 | 2024-04-26 3:18PM EDT | 167.50 | 1.05 | 0.95 | 1.43 | +0.26 | +32.91% | 1,171 | 1,083 | 21.09% |
| IBM240426P00170000 | 2024-04-26 3:19PM EDT | 170.00 | 3.50 | 3.45 | 3.50 | +1.57 | +81.35% | 1,048 | 1,861 | 0.00% |
| IBM240426P00172500 | 2024-04-26 3:13PM EDT | 172.50 | 5.96 | 5.55 | 6.30 | +2.06 | +52.82% | 276 | 1,239 | 50.39% |
| IBM240426P00175000 | 2024-04-26 3:17PM EDT | 175.00 | 8.71 | 8.25 | 8.60 | +2.36 | +37.17% | 500 | 1,590 | 0.00% |
| IBM240426P00177500 | 2024-04-26 2:42PM EDT | 177.50 | 10.76 | 10.90 | 11.60 | +0.95 | +9.68% | 34 | 393 | 73.44% |
| IBM240426P00180000 | 2024-04-26 2:02PM EDT | 180.00 | 12.73 | 13.20 | 15.05 | +0.83 | +6.97% | 123 | 192 | 117.19% |
| IBM240426P00182500 | 2024-04-26 3:05PM EDT | 182.50 | 15.73 | 15.65 | 16.25 | +2.38 | +17.83% | 22 | 118 | 97.85% |
| IBM240426P00185000 | 2024-04-26 2:31PM EDT | 185.00 | 17.97 | 17.95 | 18.90 | +1.57 | +9.57% | 34 | 119 | 127.15% |
| IBM240426P00187500 | 2024-04-26 3:02PM EDT | 187.50 | 20.95 | 19.05 | 21.35 | -0.05 | -0.24% | 2 | 166 | 134.18% |
| IBM240426P00190000 | 2024-04-26 3:14PM EDT | 190.00 | 23.47 | 22.10 | 23.70 | +1.62 | +7.41% | 8 | 13 | 121.48% |
| IBM240426P00192500 | 2024-04-26 11:52AM EDT | 192.50 | 25.12 | 24.05 | 26.80 | -1.43 | -5.39% | 5 | 5 | 198.44% |
| IBM240426P00195000 | 2024-04-25 3:48PM EDT | 195.00 | 28.45 | 27.45 | 29.45 | 0.00 | - | 46 | 0 | 221.97% |
| IBM240426P00200000 | 2024-04-26 1:37PM EDT | 200.00 | 32.25 | 33.15 | 34.45 | -1.45 | -4.30% | 4 | 1 | 181.64% |
| IBM240426P00202500 | 2024-04-16 12:22PM EDT | 202.50 | 19.32 | 34.85 | 37.20 | 0.00 | - | - | 0 | 277.05% |
| IBM240426P00205000 | 2024-04-25 3:48PM EDT | 205.00 | 35.55 | 37.85 | 38.90 | 0.00 | - | 81 | 3 | 217.58% |
| IBM240426P00210000 | 2024-04-26 2:31PM EDT | 210.00 | 42.97 | 41.90 | 44.40 | -0.13 | -0.30% | 2 | 1 | 290.63% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 46.80 | 49.00 | 0.00 | - | 1 | 0 | 271.09% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 61.55 | 64.45 | 0.00 | - | 6 | 0 | 378.32% |
© 2024 Yahoo. Tutti i diritti riservati.