Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.039,57 +1.982,93 (+3,42%)
International Business Machines Corporation (IBM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00145000 | 2024-03-20 3:28PM EDT | 2024-05-17 | 49.30 | 36.50 | 37.55 | 0.00 | - | 2 | 30 | 58.25% |
| IBM240621C00145000 | 2024-04-19 3:11PM EDT | 2024-06-21 | 36.85 | 36.65 | 37.75 | -1.20 | -3.15% | 6 | 3,216 | 40.70% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 44.30 | 36.95 | 38.10 | 0.00 | - | 2 | 923 | 36.34% |
| IBM240920C00145000 | 2024-04-09 10:06AM EDT | 2024-09-20 | 45.24 | 38.25 | 39.25 | 0.00 | - | 2 | 85 | 33.17% |
| IBM241018C00145000 | 2024-04-12 12:17PM EDT | 2024-10-18 | 41.95 | 38.55 | 39.50 | 0.00 | - | 10 | 15 | 31.44% |
| IBM250117C00145000 | 2024-04-18 11:14AM EDT | 2025-01-17 | 42.45 | 40.65 | 41.45 | 0.00 | - | 7 | 1,791 | 31.02% |
| IBM250321C00145000 | 2024-04-04 9:58AM EDT | 2025-03-21 | 52.14 | 41.15 | 42.90 | 0.00 | - | 1 | 1 | 31.19% |
| IBM250620C00145000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 49.74 | 43.55 | 44.70 | 0.00 | - | 4 | 91 | 31.02% |
| IBM260116C00145000 | 2024-04-17 3:10PM EDT | 2026-01-16 | 47.66 | 44.95 | 48.50 | 0.00 | - | 1 | 260 | 30.83% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00145000 | 2024-04-08 11:33AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.24 | 0.00 | - | - | 2 | 78.52% |
| IBM240503P00145000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 0.07 | 0.08 | 0.13 | -0.01 | -12.50% | 300 | 3 | 54.10% |
| IBM240517P00145000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 3.70 | 0.11 | 0.36 | 0.00 | - | 3 | 116 | 47.02% |
| IBM240621P00145000 | 2024-04-18 2:41PM EDT | 2024-06-21 | 0.52 | 0.23 | 0.60 | 0.00 | - | 16 | 3,257 | 34.77% |
| IBM240719P00145000 | 2024-04-17 12:56PM EDT | 2024-07-19 | 0.73 | 0.65 | 0.71 | 0.00 | - | 1 | 96 | 30.03% |
| IBM240920P00145000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 1.85 | 1.68 | 1.84 | -0.10 | -5.13% | 4 | 167 | 29.53% |
| IBM241018P00145000 | 2024-04-19 12:14PM EDT | 2024-10-18 | 2.06 | 2.01 | 2.14 | -0.04 | -1.90% | 1 | 79 | 28.44% |
| IBM250117P00145000 | 2024-04-19 12:46PM EDT | 2025-01-17 | 3.65 | 3.50 | 3.65 | -0.05 | -1.35% | 167 | 1,776 | 27.80% |
| IBM250321P00145000 | 2024-04-19 12:44PM EDT | 2025-03-21 | 4.90 | 4.75 | 4.95 | +0.05 | +1.03% | 15 | 304 | 28.17% |
| IBM250620P00145000 | 2024-04-12 12:16PM EDT | 2025-06-20 | 6.10 | 5.90 | 6.30 | +0.45 | +7.96% | 2 | 188 | 27.66% |
| IBM260116P00145000 | 2024-04-12 12:22PM EDT | 2026-01-16 | 8.35 | 8.25 | 9.20 | 0.00 | - | 14 | 318 | 27.01% |
© 2024 Yahoo. Tutti i diritti riservati.