Italia markets closed
Dow Jones
38.771,13 +95,45 (+0,25%) Nasdaq
16.266,11 +109,79 (+0,68%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.813,16 -982,99 (-1,64%) CMC Crypto 200
1.365,91 +53,29 (+4,06%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:22PM EDT. Mercato aperto.
Prezzo d'esercizio:200.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00200000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 756 | 50.00% |
| IBM240517C00200000 | 2024-05-06 12:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 14,835 | 37.50% |
| IBM240524C00200000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.06 | 0.00 | - | 18 | 162 | 34.18% |
| IBM240531C00200000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 14 | 50 | 29.20% |
| IBM240607C00200000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.33 | 0.00 | - | - | 1 | 34.06% |
| IBM240621C00200000 | 2024-05-06 12:43PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 63 | 11,205 | 22.61% |
| IBM240719C00200000 | 2024-05-06 12:46PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.25 | -0.04 | -23.53% | 1 | 1,131 | 21.46% |
| IBM240920C00200000 | 2024-05-06 11:59AM EDT | 2024-09-20 | 0.95 | 0.93 | 1.02 | 0.00 | - | 39 | 1,725 | 21.41% |
| IBM241018C00200000 | 2024-05-03 2:52PM EDT | 2024-10-18 | 1.36 | 1.35 | 1.46 | +0.09 | +7.09% | 1 | 10,313 | 21.53% |
| IBM250117C00200000 | 2024-05-06 11:44AM EDT | 2025-01-17 | 3.20 | 3.20 | 3.30 | +0.20 | +6.67% | 17 | 2,279 | 22.56% |
| IBM250321C00200000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 4.30 | 4.40 | 4.75 | 0.00 | - | 6 | 250 | 23.31% |
| IBM250620C00200000 | 2024-05-06 11:16AM EDT | 2025-06-20 | 6.25 | 6.25 | 6.45 | +0.10 | +1.63% | 1 | 748 | 23.50% |
| IBM260116C00200000 | 2024-05-06 12:37PM EDT | 2026-01-16 | 10.20 | 10.00 | 10.35 | +0.35 | +3.55% | 301 | 1,743 | 24.14% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00200000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 37.07 | 33.05 | 34.55 | 0.00 | - | 1 | 540 | 81.88% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 20.81 | 32.90 | 34.55 | 0.00 | - | 3 | 3 | 64.16% |
| IBM240621P00200000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 35.45 | 33.15 | 34.45 | 0.00 | - | 1 | 221 | 46.05% |
| IBM240719P00200000 | 2024-05-06 9:49AM EDT | 2024-07-19 | 34.90 | 32.90 | 34.60 | -0.42 | -1.19% | 7 | 565 | 37.24% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 35.59 | 33.00 | 34.75 | 0.00 | - | 4 | 573 | 28.04% |
| IBM241018P00200000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 38.53 | 33.05 | 35.10 | 0.00 | - | 2 | 229 | 26.74% |
| IBM250117P00200000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 36.00 | 34.25 | 35.05 | 0.00 | - | 2 | 451 | 21.37% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 35.20 | 34.25 | 35.95 | 0.00 | - | 3 | 59 | 21.20% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 2025-06-20 | 35.50 | 35.65 | 36.70 | 0.00 | - | 11 | 79 | 20.11% |
| IBM260116P00200000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 39.81 | 37.40 | 39.25 | +0.19 | +0.48% | 2 | 568 | 19.93% |
© 2024 Yahoo. Tutti i diritti riservati.