Italia markets open in 2 hours

International Business Machines Corporation (IBM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
134,26-1,84 (-1,35%)
Alla chiusura: 04:00PM EST
134,15 -0,11 (-0,08%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IBM220128C000950002022-01-25 10:53AM EST95.0037.790.000.000.00--00.00%
IBM220128C001000002022-01-25 3:11PM EST100.0036.300.000.000.00--00.00%
IBM220128C001050002022-01-24 3:31PM EST105.0022.880.000.000.00--00.00%
IBM220128C001060002022-01-25 9:34AM EST106.0023.550.000.000.00--00.00%
IBM220128C001080002022-01-25 1:50PM EST108.0026.500.000.000.00--00.00%
IBM220128C001090002022-01-25 12:06PM EST109.0024.450.000.000.00--00.00%
IBM220128C001100002022-01-25 9:53AM EST110.0019.500.000.000.00-1000.00%
IBM220128C001110002022-01-26 1:54PM EST111.0024.600.000.000.00-700.00%
IBM220128C001120002022-01-25 1:49PM EST112.0022.400.000.000.00--00.00%
IBM220128C001130002022-01-25 1:40PM EST113.0021.050.000.000.00--00.00%
IBM220128C001140002022-01-25 1:23PM EST114.0018.400.000.000.00--00.00%
IBM220128C001150002022-01-25 3:28PM EST115.0021.210.000.000.00-3600.00%
IBM220128C001160002022-01-24 2:01PM EST116.0012.600.000.000.00-3600.00%
IBM220128C001170002022-01-25 9:32AM EST117.0014.500.000.000.00-100.00%
IBM220128C001180002022-01-26 3:32PM EST118.0016.090.000.000.00-35200.00%
IBM220128C001190002022-01-26 9:40AM EST119.0016.540.000.000.00-100.00%
IBM220128C001200002022-01-26 10:23AM EST120.0016.200.000.000.00-1000.00%
IBM220128C001210002022-01-26 1:54PM EST121.0014.600.000.000.00-400.00%
IBM220128C001220002022-01-26 3:27PM EST122.0011.850.000.000.00-700.00%
IBM220128C001230002022-01-26 3:53PM EST123.0011.170.000.000.00-1700.00%
IBM220128C001240002022-01-26 3:20PM EST124.009.720.000.000.00-1200.00%
IBM220128C001250002022-01-26 3:33PM EST125.008.900.000.000.00-3500.00%
IBM220128C001260002022-01-26 3:47PM EST126.008.050.000.000.00-4200.00%
IBM220128C001270002022-01-26 3:26PM EST127.006.750.000.000.00-3200.00%
IBM220128C001280002022-01-26 3:34PM EST128.006.120.000.000.00-16300.00%
IBM220128C001290002022-01-26 3:55PM EST129.005.910.000.000.00-18600.00%
IBM220128C001300002022-01-26 3:48PM EST130.004.400.000.000.00-32600.00%
IBM220128C001310002022-01-26 3:52PM EST131.003.760.000.000.00-19900.00%
IBM220128C001320002022-01-26 3:58PM EST132.003.250.000.000.00-20700.00%
IBM220128C001330002022-01-26 3:59PM EST133.002.450.000.000.00-29000.00%
IBM220128C001340002022-01-26 3:47PM EST134.001.670.000.000.00-39700.00%
IBM220128C001350002022-01-26 3:58PM EST135.001.360.000.000.00-1,67103.13%
IBM220128C001360002022-01-26 3:58PM EST136.000.950.000.000.00-1,11906.25%
IBM220128C001370002022-01-26 3:58PM EST137.000.660.000.000.00-1,84006.25%
IBM220128C001380002022-01-26 3:59PM EST138.000.400.000.000.00-1,687012.50%
IBM220128C001390002022-01-26 3:56PM EST139.000.250.000.000.00-1,045012.50%
IBM220128C001400002022-01-26 3:58PM EST140.000.160.000.000.00-1,559012.50%
IBM220128C001410002022-01-26 3:56PM EST141.000.070.000.000.00-430012.50%
IBM220128C001420002022-01-26 3:53PM EST142.000.060.000.000.00-455025.00%
IBM220128C001430002022-01-26 3:57PM EST143.000.020.000.000.00-381025.00%
IBM220128C001440002022-01-26 3:22PM EST144.000.040.000.000.00-238025.00%
IBM220128C001450002022-01-26 3:51PM EST145.000.020.000.000.00-194025.00%
IBM220128C001460002022-01-26 3:46PM EST146.000.020.000.000.00-241025.00%
IBM220128C001470002022-01-26 2:11PM EST147.000.040.000.000.00-37025.00%
IBM220128C001480002022-01-26 3:07PM EST148.000.020.000.000.00-152025.00%
IBM220128C001490002022-01-26 12:28PM EST149.000.010.000.000.00-2025.00%
IBM220128C001500002022-01-26 2:49PM EST150.000.010.000.000.00-121025.00%
IBM220128C001525002022-01-26 11:16AM EST152.500.010.000.000.00-1050.00%
IBM220128C001550002022-01-26 10:22AM EST155.000.020.000.000.00-5050.00%
IBM220128C001575002022-01-26 11:53AM EST157.500.010.000.000.00-15050.00%
IBM220128C001600002022-01-25 2:08PM EST160.000.010.000.000.00-132050.00%
IBM220128C001650002022-01-26 9:48AM EST165.000.010.000.000.00-1050.00%
IBM220128C001700002022-01-25 3:22PM EST170.000.010.000.000.00-5050.00%
IBM220128C001750002022-01-24 3:59PM EST175.000.030.000.000.00-36050.00%
IBM220128C001800002022-01-24 3:57PM EST180.000.010.000.000.00--050.00%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IBM220128P000800002022-01-26 10:16AM EST80.000.010.000.000.00-11050.00%
IBM220128P000850002022-01-25 2:15PM EST85.000.010.000.000.00-602050.00%
IBM220128P000900002022-01-26 3:52PM EST90.000.010.000.000.00-21050.00%
IBM220128P000950002022-01-26 3:28PM EST95.000.010.000.000.00-1050.00%
IBM220128P001000002022-01-26 3:27PM EST100.000.010.000.000.00-197050.00%
IBM220128P001040002022-01-25 3:10PM EST104.000.010.000.000.00--050.00%
IBM220128P001050002022-01-26 3:36PM EST105.000.010.000.000.00-49050.00%
IBM220128P001060002022-01-25 12:24PM EST106.000.020.000.000.00--050.00%
IBM220128P001070002022-01-25 10:22AM EST107.000.040.000.000.00--050.00%
IBM220128P001080002022-01-25 2:16PM EST108.000.030.000.000.00--050.00%
IBM220128P001090002022-01-25 12:51PM EST109.000.030.000.000.00--050.00%
IBM220128P001100002022-01-26 3:40PM EST110.000.010.000.000.00-426050.00%
IBM220128P001110002022-01-26 3:15PM EST111.000.020.000.000.00-47050.00%
IBM220128P001120002022-01-26 3:27PM EST112.000.010.000.000.00-374050.00%
IBM220128P001130002022-01-26 3:29PM EST113.000.010.000.000.00-59050.00%
IBM220128P001140002022-01-26 3:30PM EST114.000.010.000.000.00-36050.00%
IBM220128P001150002022-01-26 3:59PM EST115.000.010.000.000.00-518050.00%
IBM220128P001160002022-01-26 3:50PM EST116.000.020.000.000.00-48050.00%
IBM220128P001170002022-01-26 3:49PM EST117.000.020.000.000.00-33050.00%
IBM220128P001180002022-01-26 3:49PM EST118.000.020.000.000.00-122050.00%
IBM220128P001190002022-01-26 3:37PM EST119.000.030.000.000.00-67050.00%
IBM220128P001200002022-01-26 3:59PM EST120.000.040.000.000.00-1,153025.00%
IBM220128P001210002022-01-26 3:53PM EST121.000.030.000.000.00-194025.00%
IBM220128P001220002022-01-26 3:25PM EST122.000.060.000.000.00-85025.00%
IBM220128P001230002022-01-26 3:38PM EST123.000.060.000.000.00-230025.00%
IBM220128P001240002022-01-26 3:44PM EST124.000.090.000.000.00-183025.00%
IBM220128P001250002022-01-26 3:57PM EST125.000.100.000.000.00-1,153025.00%
IBM220128P001260002022-01-26 3:52PM EST126.000.130.000.000.00-181025.00%
IBM220128P001270002022-01-26 3:56PM EST127.000.160.000.000.00-284025.00%
IBM220128P001280002022-01-26 4:00PM EST128.000.280.000.000.00-465012.50%
IBM220128P001290002022-01-26 3:56PM EST129.000.290.000.000.00-565012.50%
IBM220128P001300002022-01-26 3:55PM EST130.000.400.000.000.00-1,258012.50%
IBM220128P001310002022-01-26 3:57PM EST131.000.620.000.000.00-78406.25%
IBM220128P001320002022-01-26 3:54PM EST132.000.850.000.000.00-78306.25%
IBM220128P001330002022-01-26 3:40PM EST133.001.440.000.000.00-48303.13%
IBM220128P001340002022-01-26 3:56PM EST134.001.530.000.000.00-70300.78%
IBM220128P001350002022-01-26 3:59PM EST135.001.970.000.000.00-1,89500.00%
IBM220128P001360002022-01-26 3:47PM EST136.002.700.000.000.00-70300.00%
IBM220128P001370002022-01-26 3:54PM EST137.003.100.000.000.00-33000.00%
IBM220128P001380002022-01-26 3:32PM EST138.004.400.000.000.00-43700.00%
IBM220128P001390002022-01-26 3:15PM EST139.005.250.000.000.00-1600.00%
IBM220128P001400002022-01-26 2:45PM EST140.006.150.000.000.00-3900.00%
IBM220128P001410002022-01-26 2:14PM EST141.005.950.000.000.00-38700.00%
IBM220128P001420002022-01-26 12:53PM EST142.006.000.000.000.00-900.00%
IBM220128P001430002022-01-25 10:16AM EST143.0012.960.000.000.00-100.00%
IBM220128P001440002022-01-26 10:12AM EST144.008.040.000.000.00-100.00%
IBM220128P001450002022-01-25 3:36PM EST145.009.250.000.000.00-5200.00%
IBM220128P001460002022-01-25 3:25PM EST146.009.950.000.000.00-2500.00%
IBM220128P001470002022-01-25 3:11PM EST147.0010.800.000.000.00-400.00%
IBM220128P001480002022-01-26 9:52AM EST148.0012.900.000.000.00-100.00%
IBM220128P001490002022-01-25 3:44PM EST149.0012.300.000.000.00--00.00%
IBM220128P001500002022-01-25 3:36PM EST150.0014.130.000.000.00-5000.00%
IBM220128P001525002022-01-24 10:40AM EST152.5025.850.000.000.00-100.00%
IBM220128P001575002022-01-25 9:32AM EST157.5026.500.000.000.00--00.00%
IBM220128P001600002022-01-25 9:41AM EST160.0030.750.000.000.00--00.00%
IBM220128P001650002022-01-25 1:03PM EST165.0033.300.000.000.00--00.00%
IBM220128P001700002022-01-26 3:47PM EST170.0036.000.000.000.00-100.00%
IBM220128P001800002022-01-25 2:57PM EST180.0042.800.000.000.00--00.00%