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
59.875,09 +311,44 (+0,52%)
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:160.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00160000 | 2024-04-12 12:16PM EDT | 2024-05-03 | 25.45 | 22.10 | 23.25 | 0.00 | - | 10 | 23 | 55.15% |
| IBM240510C00160000 | 2024-04-10 2:52PM EDT | 2024-05-10 | 26.95 | 22.30 | 23.20 | 0.00 | - | - | 2 | 50.94% |
| IBM240517C00160000 | 2024-04-19 1:03PM EDT | 2024-05-17 | 22.21 | 22.25 | 23.75 | -0.50 | -2.20% | 2 | 40 | 48.85% |
| IBM240621C00160000 | 2024-04-18 3:28PM EDT | 2024-06-21 | 23.11 | 22.65 | 23.50 | 0.00 | - | 1 | 4,041 | 31.17% |
| IBM240719C00160000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 24.00 | 24.05 | 24.65 | +0.25 | +1.05% | 6 | 263 | 30.99% |
| IBM240920C00160000 | 2024-04-18 1:24PM EDT | 2024-09-20 | 26.00 | 25.55 | 26.65 | 0.00 | - | 1 | 338 | 29.75% |
| IBM241018C00160000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 27.25 | 26.30 | 27.65 | +0.25 | +0.93% | 10 | 52 | 29.91% |
| IBM250117C00160000 | 2024-04-19 2:42PM EDT | 2025-01-17 | 29.65 | 28.90 | 30.30 | -1.30 | -4.20% | 7 | 1,842 | 29.68% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 2025-03-21 | 32.50 | 29.70 | 32.20 | 0.00 | - | 3 | 2 | 30.02% |
| IBM250620C00160000 | 2024-04-18 2:18PM EDT | 2025-06-20 | 33.55 | 32.20 | 34.25 | 0.00 | - | 1 | 68 | 29.70% |
| IBM260116C00160000 | 2024-04-18 3:15PM EDT | 2026-01-16 | 36.90 | 35.30 | 37.90 | 0.00 | - | 1 | 854 | 28.72% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00160000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 0.29 | 0.13 | 0.51 | -0.06 | -17.14% | 57 | 167 | 57.37% |
| IBM240503P00160000 | 2024-04-19 1:57PM EDT | 2024-05-03 | 0.49 | 0.41 | 0.47 | -0.09 | -15.52% | 231 | 42 | 44.19% |
| IBM240510P00160000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 0.69 | 0.69 | 0.79 | -0.11 | -13.75% | 8 | 13 | 41.07% |
| IBM240517P00160000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 0.88 | 0.85 | 0.90 | -0.05 | -5.38% | 23 | 697 | 36.87% |
| IBM240524P00160000 | 2024-04-19 11:07AM EDT | 2024-05-24 | 1.02 | 1.02 | 1.31 | +0.02 | +2.00% | 1 | 19 | 36.84% |
| IBM240531P00160000 | 2024-04-15 3:34PM EDT | 2024-05-31 | 1.40 | 1.12 | 1.31 | 0.00 | - | 2 | 4 | 33.64% |
| IBM240621P00160000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 1.77 | 1.59 | 1.73 | +0.05 | +2.91% | 32 | 499 | 30.08% |
| IBM240719P00160000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 2.25 | 2.15 | 2.38 | -0.05 | -2.17% | 8 | 428 | 28.06% |
| IBM240920P00160000 | 2024-04-17 11:06AM EDT | 2024-09-20 | 4.37 | 4.00 | 4.35 | +0.47 | +12.05% | 4 | 521 | 27.71% |
| IBM241018P00160000 | 2024-04-16 3:36PM EDT | 2024-10-18 | 4.33 | 4.65 | 4.80 | 0.00 | - | 5 | 133 | 26.68% |
| IBM250117P00160000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 7.00 | 6.80 | 7.00 | -0.05 | -0.71% | 9 | 1,183 | 26.32% |
| IBM250321P00160000 | 2024-04-18 1:21PM EDT | 2025-03-21 | 8.50 | 8.00 | 8.50 | 0.00 | - | 1,091 | 1,102 | 26.39% |
| IBM250620P00160000 | 2024-04-18 3:23PM EDT | 2025-06-20 | 10.45 | 9.25 | 11.00 | 0.00 | - | 1,040 | 1,135 | 27.23% |
| IBM260116P00160000 | 2024-04-18 3:08PM EDT | 2026-01-16 | 13.20 | 12.65 | 13.95 | 0.00 | - | 1 | 230 | 25.90% |
© 2024 Yahoo. Tutti i diritti riservati.