Italia markets open in 3 hours 33 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.085,07 +149,45 (+0,58%) EUR/USD
1,0441 +0,0014 (+0,14%) BTC-EUR
18.290,90 -283,53 (-1,53%) CMC Crypto 200
412,15 -7,99 (-1,90%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220708C00105000 | 2022-06-13 10:04AM EDT | 105.00 | 31.90 | 35.80 | 36.80 | 0.00 | - | - | 3 | 129.69% |
| IBM220708C00124000 | 2022-06-30 2:24PM EDT | 124.00 | 17.75 | 16.90 | 17.50 | +17.75 | - | - | 3 | 56.06% |
| IBM220708C00129000 | 2022-06-16 2:19PM EDT | 129.00 | 8.50 | 11.90 | 12.55 | 0.00 | - | - | 1 | 59.23% |
| IBM220708C00130000 | 2022-07-01 11:04AM EDT | 130.00 | 9.57 | 10.85 | 11.55 | +1.84 | +23.80% | 3 | 3 | 55.42% |
| IBM220708C00131000 | 2022-07-01 1:51PM EDT | 131.00 | 9.40 | 9.95 | 11.85 | +3.40 | +56.67% | 7 | 2 | 61.91% |
| IBM220708C00132000 | 2022-06-30 11:24AM EDT | 132.00 | 9.10 | 8.95 | 9.60 | 0.00 | - | 2 | 40 | 49.27% |
| IBM220708C00133000 | 2022-07-01 10:59AM EDT | 133.00 | 6.95 | 8.05 | 8.65 | -2.71 | -28.05% | 1 | 26 | 46.68% |
| IBM220708C00134000 | 2022-07-01 10:29AM EDT | 134.00 | 6.15 | 7.10 | 7.65 | -1.20 | -16.33% | 8 | 22 | 42.58% |
| IBM220708C00135000 | 2022-07-01 3:52PM EDT | 135.00 | 6.52 | 6.20 | 6.60 | +0.82 | +14.39% | 40 | 21 | 37.11% |
| IBM220708C00136000 | 2022-07-01 11:07AM EDT | 136.00 | 4.19 | 5.30 | 5.65 | -0.61 | -12.71% | 6 | 25 | 34.13% |
| IBM220708C00137000 | 2022-07-01 3:53PM EDT | 137.00 | 4.67 | 4.45 | 4.80 | -0.18 | -3.71% | 11 | 113 | 32.91% |
| IBM220708C00138000 | 2022-07-01 3:43PM EDT | 138.00 | 4.03 | 3.65 | 3.90 | +0.63 | +18.53% | 40 | 81 | 30.03% |
| IBM220708C00139000 | 2022-07-01 3:27PM EDT | 139.00 | 2.97 | 2.89 | 3.15 | -0.38 | -11.34% | 44 | 110 | 29.13% |
| IBM220708C00140000 | 2022-07-01 3:49PM EDT | 140.00 | 2.48 | 2.22 | 2.41 | +0.06 | +2.48% | 618 | 288 | 27.34% |
| IBM220708C00141000 | 2022-07-01 3:49PM EDT | 141.00 | 1.87 | 1.61 | 1.80 | -0.06 | -3.11% | 125 | 214 | 26.42% |
| IBM220708C00142000 | 2022-07-01 3:59PM EDT | 142.00 | 1.21 | 1.15 | 1.39 | -0.49 | -28.82% | 170 | 412 | 27.17% |
| IBM220708C00143000 | 2022-07-01 3:50PM EDT | 143.00 | 0.88 | 0.74 | 0.86 | -0.12 | -12.00% | 168 | 352 | 24.59% |
| IBM220708C00144000 | 2022-07-01 3:57PM EDT | 144.00 | 0.56 | 0.45 | 0.61 | -0.12 | -17.65% | 208 | 448 | 25.10% |
| IBM220708C00145000 | 2022-07-01 3:57PM EDT | 145.00 | 0.31 | 0.28 | 0.36 | -0.14 | -31.11% | 107 | 836 | 24.07% |
| IBM220708C00146000 | 2022-07-01 3:49PM EDT | 146.00 | 0.22 | 0.14 | 0.21 | -0.12 | -35.29% | 178 | 332 | 23.63% |
| IBM220708C00147000 | 2022-07-01 2:34PM EDT | 147.00 | 0.10 | 0.09 | 0.13 | -0.12 | -54.55% | 15 | 280 | 23.93% |
| IBM220708C00148000 | 2022-07-01 3:21PM EDT | 148.00 | 0.05 | 0.04 | 0.16 | -0.13 | -72.22% | 63 | 150 | 28.22% |
| IBM220708C00149000 | 2022-06-30 12:49PM EDT | 149.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 3 | 23 | 29.79% |
| IBM220708C00150000 | 2022-07-01 3:58PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 59 | 198 | 23.83% |
| IBM220708C00152500 | 2022-07-01 10:16AM EDT | 152.50 | 0.05 | 0.00 | 0.11 | +0.01 | +25.00% | 1 | 32 | 38.18% |
| IBM220708C00155000 | 2022-07-01 2:23PM EDT | 155.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 1 | 9 | 43.75% |
| IBM220708C00160000 | 2022-06-30 12:08PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 50.00% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220708P00100000 | 2022-06-13 3:05PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 96.88% |
| IBM220708P00110000 | 2022-06-29 3:04PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 8 | 91.41% |
| IBM220708P00115000 | 2022-07-01 2:00PM EDT | 115.00 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 2 | 22 | 76.95% |
| IBM220708P00120000 | 2022-07-01 10:25AM EDT | 120.00 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 5 | 51 | 62.50% |
| IBM220708P00122000 | 2022-07-01 3:52PM EDT | 122.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 22 | 9 | 53.91% |
| IBM220708P00123000 | 2022-07-01 3:35PM EDT | 123.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 9 | 5 | 52.34% |
| IBM220708P00124000 | 2022-07-01 3:57PM EDT | 124.00 | 0.08 | 0.02 | 0.08 | -0.09 | -52.94% | 2 | 2 | 52.34% |
| IBM220708P00125000 | 2022-06-29 3:50PM EDT | 125.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 27 | 157 | 50.00% |
| IBM220708P00126000 | 2022-06-17 3:16PM EDT | 126.00 | 0.89 | 0.05 | 0.12 | 0.00 | - | 5 | 26 | 50.59% |
| IBM220708P00127000 | 2022-07-01 9:30AM EDT | 127.00 | 0.27 | 0.02 | 0.12 | +0.17 | +170.00% | 1 | 49 | 50.68% |
| IBM220708P00128000 | 2022-07-01 9:46AM EDT | 128.00 | 0.09 | 0.05 | 0.13 | -0.04 | -30.77% | 3 | 318 | 48.24% |
| IBM220708P00129000 | 2022-07-01 3:52PM EDT | 129.00 | 0.10 | 0.03 | 0.11 | -0.03 | -23.08% | 20 | 92 | 43.75% |
| IBM220708P00130000 | 2022-07-01 3:44PM EDT | 130.00 | 0.09 | 0.06 | 0.12 | -0.06 | -40.00% | 1,779 | 161 | 41.31% |
| IBM220708P00131000 | 2022-07-01 1:32PM EDT | 131.00 | 0.16 | 0.07 | 0.16 | -0.03 | -15.79% | 204 | 93 | 40.43% |
| IBM220708P00132000 | 2022-07-01 3:54PM EDT | 132.00 | 0.14 | 0.11 | 0.17 | -0.11 | -44.00% | 31 | 61 | 37.70% |
| IBM220708P00133000 | 2022-07-01 3:35PM EDT | 133.00 | 0.18 | 0.14 | 0.20 | -0.06 | -25.00% | 34 | 90 | 35.65% |
| IBM220708P00134000 | 2022-07-01 3:54PM EDT | 134.00 | 0.22 | 0.19 | 0.26 | -0.10 | -31.25% | 57 | 143 | 34.38% |
| IBM220708P00135000 | 2022-07-01 3:54PM EDT | 135.00 | 0.28 | 0.26 | 0.32 | -0.15 | -34.88% | 1,814 | 279 | 32.62% |
| IBM220708P00136000 | 2022-07-01 3:56PM EDT | 136.00 | 0.41 | 0.35 | 0.45 | -0.16 | -28.07% | 54 | 112 | 32.18% |
| IBM220708P00137000 | 2022-07-01 3:59PM EDT | 137.00 | 0.49 | 0.46 | 0.55 | -0.31 | -38.75% | 382 | 178 | 30.18% |
| IBM220708P00138000 | 2022-07-01 3:58PM EDT | 138.00 | 0.68 | 0.61 | 0.74 | -0.30 | -30.61% | 150 | 247 | 29.30% |
| IBM220708P00139000 | 2022-07-01 3:57PM EDT | 139.00 | 0.89 | 0.85 | 0.98 | -0.35 | -28.23% | 146 | 241 | 28.30% |
| IBM220708P00140000 | 2022-07-01 3:50PM EDT | 140.00 | 1.18 | 1.13 | 1.31 | -0.33 | -21.85% | 144 | 194 | 27.66% |
| IBM220708P00141000 | 2022-07-01 3:57PM EDT | 141.00 | 1.70 | 1.51 | 1.71 | -0.47 | -21.66% | 87 | 546 | 26.86% |
| IBM220708P00142000 | 2022-07-01 3:31PM EDT | 142.00 | 2.17 | 2.01 | 2.23 | -0.05 | -2.25% | 9 | 130 | 26.56% |
| IBM220708P00143000 | 2022-07-01 12:01PM EDT | 143.00 | 3.99 | 2.52 | 2.84 | -0.01 | -0.25% | 15 | 126 | 26.25% |
| IBM220708P00144000 | 2022-07-01 1:38PM EDT | 144.00 | 4.35 | 3.30 | 3.60 | +1.39 | +46.96% | 3 | 41 | 27.15% |
| IBM220708P00145000 | 2022-07-01 3:25PM EDT | 145.00 | 4.30 | 4.00 | 4.45 | -0.93 | -17.78% | 555 | 63 | 28.71% |
| IBM220708P00146000 | 2022-06-28 2:56PM EDT | 146.00 | 4.65 | 4.90 | 5.40 | 0.00 | - | 2 | 4 | 31.74% |
| IBM220708P00147000 | 2022-06-28 3:21PM EDT | 147.00 | 5.70 | 5.70 | 6.30 | 0.00 | - | 2 | 1 | 33.11% |
| IBM220708P00148000 | 2022-07-01 2:20PM EDT | 148.00 | 7.35 | 6.65 | 7.45 | +1.55 | +26.72% | 4 | 1 | 40.58% |
| IBM220708P00149000 | 2022-07-01 10:45AM EDT | 149.00 | 9.48 | 7.60 | 8.35 | +3.68 | +63.45% | 2 | 2 | 41.60% |
| IBM220708P00150000 | 2022-07-01 10:25AM EDT | 150.00 | 10.35 | 7.80 | 10.05 | +2.07 | +25.00% | 5 | 6 | 61.82% |
© 2022 Yahoo. Tutti i diritti riservati.
