Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.442,32 +1.331,07 (+2,21%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00170000 | 2024-05-17 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 1,109 | 5,406 | 6.45% |
| IBM240524C00170000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.14 | 1.16 | 1.20 | -0.18 | -13.64% | 599 | 2,355 | 16.38% |
| IBM240531C00170000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.60 | 1.60 | 1.70 | -0.20 | -11.11% | 478 | 2,332 | 15.69% |
| IBM240607C00170000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 2.04 | 2.12 | 2.29 | -0.44 | -17.74% | 110 | 146 | 16.55% |
| IBM240614C00170000 | 2024-05-17 3:26PM EDT | 2024-06-14 | 2.75 | 2.65 | 2.91 | -0.04 | -1.43% | 32 | 68 | 17.69% |
| IBM240621C00170000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.20 | -0.20 | -6.06% | 1,727 | 4,207 | 17.25% |
| IBM240628C00170000 | 2024-05-17 2:42PM EDT | 2024-06-28 | 3.39 | 3.40 | 5.20 | -0.34 | -9.12% | 23 | 43 | 24.44% |
| IBM240719C00170000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 4.65 | 4.60 | 4.80 | -0.25 | -5.10% | 372 | 4,780 | 18.61% |
| IBM240920C00170000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 8.26 | 8.20 | 8.45 | -0.42 | -4.84% | 15 | 1,218 | 22.39% |
| IBM241018C00170000 | 2024-05-17 1:37PM EDT | 2024-10-18 | 8.99 | 9.30 | 10.25 | -0.76 | -7.79% | 4 | 185 | 24.36% |
| IBM250117C00170000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 12.54 | 12.50 | 12.85 | -0.26 | -2.03% | 30 | 3,334 | 24.04% |
| IBM250321C00170000 | 2024-05-17 11:16AM EDT | 2025-03-21 | 14.21 | 13.40 | 14.85 | -0.49 | -3.33% | 1 | 155 | 24.68% |
| IBM250620C00170000 | 2024-05-17 9:36AM EDT | 2025-06-20 | 16.30 | 16.05 | 17.30 | -0.50 | -2.98% | 10 | 192 | 25.18% |
| IBM260116C00170000 | 2024-05-17 3:29PM EDT | 2026-01-16 | 21.00 | 20.55 | 21.25 | -0.65 | -3.00% | 26 | 411 | 24.95% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00170000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 1.02 | 0.60 | 1.26 | -0.13 | -11.30% | 174 | 15,399 | 18.80% |
| IBM240524P00170000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 2.01 | 1.91 | 1.99 | -0.14 | -6.51% | 162 | 379 | 14.53% |
| IBM240531P00170000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 2.43 | 2.07 | 2.35 | 0.00 | - | 31 | 190 | 13.31% |
| IBM240607P00170000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 2.87 | 2.61 | 2.75 | 0.00 | - | 26 | 74 | 13.44% |
| IBM240614P00170000 | 2024-05-16 2:26PM EDT | 2024-06-14 | 3.55 | 2.84 | 3.20 | 0.00 | - | 2 | 14 | 14.10% |
| IBM240621P00170000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 3.38 | 3.20 | 3.40 | +0.08 | +2.42% | 845 | 4,806 | 13.61% |
| IBM240719P00170000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 4.25 | 4.10 | 4.25 | 0.00 | - | 124 | 1,233 | 13.23% |
| IBM240920P00170000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 7.93 | 7.80 | 7.95 | +0.03 | +0.38% | 18 | 967 | 18.71% |
| IBM241018P00170000 | 2024-05-17 2:15PM EDT | 2024-10-18 | 9.10 | 7.80 | 9.25 | +0.50 | +5.81% | 4 | 209 | 19.89% |
| IBM250117P00170000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 11.26 | 11.20 | 11.35 | +0.06 | +0.54% | 14 | 4,755 | 19.59% |
| IBM250321P00170000 | 2024-05-10 10:55AM EDT | 2025-03-21 | 14.27 | 11.90 | 13.95 | 0.00 | - | 15 | 158 | 21.68% |
| IBM250620P00170000 | 2024-05-16 11:11AM EDT | 2025-06-20 | 14.85 | 12.50 | 15.30 | 0.00 | - | 26 | 329 | 20.98% |
| IBM260116P00170000 | 2024-05-17 3:39PM EDT | 2026-01-16 | 19.21 | 17.95 | 20.30 | +0.27 | +1.43% | 1 | 173 | 22.76% |
© 2024 Yahoo. Tutti i diritti riservati.