Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
54.171,20 -2.039,41 (-3,63%)
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:165.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00165000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.90 | 0.80 | 0.92 | -1.17 | -56.52% | 512 | 496 | 19.87% |
| IBM240510C00165000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 1.60 | 1.50 | 1.66 | -1.24 | -43.66% | 186 | 191 | 17.75% |
| IBM240517C00165000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 2.00 | 1.92 | 2.08 | -1.35 | -40.30% | 109 | 398 | 16.60% |
| IBM240524C00165000 | 2024-05-01 3:10PM EDT | 2024-05-24 | 3.32 | 2.24 | 2.61 | -0.38 | -10.27% | 11 | 428 | 17.13% |
| IBM240531C00165000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 3.00 | 2.56 | 2.99 | -1.10 | -26.83% | 30 | 209 | 17.05% |
| IBM240607C00165000 | 2024-05-01 3:27PM EDT | 2024-06-07 | 3.41 | 3.00 | 3.50 | -1.55 | -31.25% | 22 | 27 | 17.82% |
| IBM240621C00165000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 4.25 | 4.05 | 4.25 | -0.95 | -18.27% | 397 | 1,662 | 18.26% |
| IBM240719C00165000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 6.10 | 5.45 | 5.75 | -0.75 | -10.95% | 204 | 669 | 19.61% |
| IBM240920C00165000 | 2024-05-01 3:03PM EDT | 2024-09-20 | 9.90 | 9.00 | 9.25 | -0.40 | -3.88% | 35 | 361 | 23.19% |
| IBM241018C00165000 | 2024-05-01 12:31PM EDT | 2024-10-18 | 10.20 | 10.10 | 10.35 | -1.18 | -10.37% | 7 | 128 | 23.66% |
| IBM250117C00165000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 13.40 | 13.20 | 13.50 | -1.05 | -7.27% | 139 | 1,082 | 24.79% |
| IBM250321C00165000 | 2024-05-01 1:52PM EDT | 2025-03-21 | 16.00 | 13.15 | 15.30 | -0.04 | -0.25% | 16 | 40 | 25.18% |
| IBM250620C00165000 | 2024-04-30 12:55PM EDT | 2025-06-20 | 18.35 | 16.50 | 17.60 | 0.00 | - | 3 | 214 | 25.56% |
| IBM260116C00165000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 22.48 | 20.60 | 23.05 | 0.00 | - | 1 | 669 | 27.24% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00165000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.40 | 1.30 | 1.48 | +0.33 | +30.84% | 557 | 2,096 | 19.68% |
| IBM240510P00165000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 3.25 | 3.05 | 3.35 | +0.55 | +20.37% | 54 | 396 | 28.10% |
| IBM240517P00165000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 3.35 | 3.65 | 3.85 | +0.25 | +8.06% | 164 | 3,738 | 25.10% |
| IBM240524P00165000 | 2024-05-01 2:25PM EDT | 2024-05-24 | 3.40 | 4.05 | 4.90 | -0.26 | -7.10% | 32 | 176 | 27.37% |
| IBM240531P00165000 | 2024-05-01 2:23PM EDT | 2024-05-31 | 4.20 | 4.35 | 5.15 | +0.15 | +3.70% | 5 | 80 | 25.39% |
| IBM240607P00165000 | 2024-05-01 12:49PM EDT | 2024-06-07 | 4.06 | 4.60 | 5.60 | -0.01 | -0.25% | 4 | 33 | 25.06% |
| IBM240621P00165000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 4.75 | 5.15 | 5.80 | 0.00 | - | 206 | 2,087 | 22.23% |
| IBM240719P00165000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 5.93 | 5.95 | 6.25 | +0.38 | +6.85% | 53 | 5,729 | 19.39% |
| IBM240920P00165000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 9.61 | 9.60 | 9.80 | +0.34 | +3.67% | 117 | 1,112 | 23.16% |
| IBM241018P00165000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 10.15 | 10.15 | 10.80 | +0.45 | +4.64% | 16 | 319 | 23.41% |
| IBM250117P00165000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 12.62 | 12.65 | 13.00 | +0.30 | +2.44% | 18 | 1,455 | 22.88% |
| IBM250321P00165000 | 2024-05-01 1:45PM EDT | 2025-03-21 | 14.00 | 13.20 | 15.55 | +0.10 | +0.72% | 62 | 197 | 24.68% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 10.95 | 15.25 | 16.45 | 0.00 | - | 8 | 47 | 23.11% |
| IBM260116P00165000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 19.10 | 17.00 | 21.00 | 0.00 | - | 7 | 842 | 24.19% |
© 2024 Yahoo. Tutti i diritti riservati.