$265.20
1.300.49%
al cierre: -
$265.20
0.000.00%
After hour: 4:34 PM EDT
Comments
Loading...
IBM (NYSE:IBM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de IBM a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para IBM..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid126.85
Ask130.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Last Price-
Change
-
Bid122
Ask125.85
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid116.85
Ask120.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Last Price-
Change
-
Bid111.85
Ask115.9
volume0
Intrest0
Strike
145
145
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid106.85
Ask110.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Last Price-
Change
-
Bid102.15
Ask105.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid96.85
Ask100.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price94.4May 30, 2025
Change
00%
Bid93.05
Ask94.65
volume0
Intrest23
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price97.1May 16, 2025
Change
00%
Bid86.85
Ask90.9
volume0
Intrest1
Strike
170
170
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest6
Last Price-
Change
-
Bid81.85
Ask85.9
volume0
Intrest0
Strike
175
175
Last Price0.3May 29, 2025
Change
00%
Bid-
Ask1.16
volume0
Intrest1
Last Price-
Change
-
Bid76.85
Ask80.9
volume0
Intrest0
Strike
180
180
Last Price0.08May 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest34
Last Price-
Change
-
Bid71.85
Ask75.9
volume0
Intrest0
Strike
185
185
Last Price0.13May 09, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest6
Last Price-
Change
-
Bid67.3
Ask70.9
volume0
Intrest0
Strike
190
190
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest12
Last Price-
Change
-
Bid61.85
Ask65.9
volume0
Intrest0
Strike
195
195
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest13
Last Price51.15May 12, 2025
Change
00%
Bid57.65
Ask59.65
volume0
Intrest1
Strike
200
200
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest54
Last Price50.05May 08, 2025
Change
00%
Bid52
Ask55.9
volume0
Intrest0
Strike
205
205
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest61
Last Price-
Change
-
Bid46.9
Ask50.9
volume0
Intrest0
Strike
210
210
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest98
Last Price44.02May 30, 2025
Change
00%
Bid42.65
Ask45.25
volume0
Intrest10
Strike
215
215
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest63
Last Price39.3May 13, 2025
Change
00%
Bid36.85
Ask40.9
volume0
Intrest1
Strike
220
220
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Last Price32.5May 14, 2025
Change
00%
Bid31.85
Ask35.9
volume0
Intrest6
Strike
225
225
Last Price0.09May 30, 2025
Change
00%
Bid-
Ask1.58
volume0
Intrest86
Last Price36.53May 27, 2025
Change
00%
Bid30.1
Ask32.55
volume0
Intrest10
Strike
227.5
227.5
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest3
Last Price29.6May 30, 2025
Change
00%
Bid27.35
Ask30.8
volume0
Intrest16
Strike
230
230
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest98
Last Price26.95May 30, 2025
Change
00%
Bid24.85
Ask27
volume0
Intrest8
Strike
232.5
232.5
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest14
Last Price23.35May 30, 2025
Change
00%
Bid23.25
Ask25.8
volume0
Intrest64
Strike
235
235
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest113
Last Price-
Change
-
Bid20.9
Ask23.3
volume0
Intrest0
Strike
237.5
237.5
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest6
Last Price19.45May 30, 2025
Change
00%
Bid17.6
Ask19.8
volume0
Intrest63
Strike
240
240
Last Price0.56May 30, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest978
Last Price-
Change
-
Bid14.45
Ask18.2
volume0
Intrest0
Strike
242.5
242.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest110
Last Price14.3May 30, 2025
Change
00%
Bid12.45
Ask15.4
volume0
Intrest112
Strike
245
245
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest137
Last Price11.44May 29, 2025
Change
00%
Bid10.8
Ask13.05
volume0
Intrest5
Strike
247.5
247.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest67
Last Price10.07May 30, 2025
Change
00%
Bid8.45
Ask10.45
volume0
Intrest183
Strike
250
250
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1412
Last Price6.3May 30, 2025
Change
00%
Bid5.4
Ask8
volume0
Intrest12
Strike
252.5
252.5
Last Price0.07May 30, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest266
Last Price4.1May 30, 2025
Change
00%
Bid2.93
Ask4.8
volume0
Intrest134
Strike
255
255
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1824
Last Price2.38May 30, 2025
Change
00%
Bid1.02
Ask1.96
volume0
Intrest93
Strike
257.5
257.5
Last Price0.06May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest665
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest916
Strike
260
260
Last Price1.2May 30, 2025
Change
00%
Bid0.98
Ask1.53
volume0
Intrest475
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest367
Strike
262.5
262.5
Last Price3.75May 30, 2025
Change
00%
Bid2.68
Ask4.75
volume0
Intrest228
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest972
Strike
265
265
Last Price7.4May 30, 2025
Change
00%
Bid4.7
Ask6.8
volume0
Intrest42
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest506
Strike
267.5
267.5
Last Price9.1May 29, 2025
Change
00%
Bid7.4
Ask9.6
volume0
Intrest16
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest657
Strike
270
270
Last Price10.91May 29, 2025
Change
00%
Bid10.25
Ask12.2
volume0
Intrest1
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1002
Strike
272.5
272.5
Last Price13.9May 30, 2025
Change
00%
Bid12.65
Ask14.65
volume0
Intrest1
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest407
Strike
275
275
Last Price15.9May 30, 2025
Change
00%
Bid14.15
Ask17
volume0
Intrest14
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest453
Strike
277.5
277.5
Last Price9.75May 19, 2025
Change
00%
Bid17.85
Ask19.5
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest479
Strike
280
280
Last Price20.95May 29, 2025
Change
00%
Bid19.1
Ask23.1
volume0
Intrest4
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
282.5
282.5
Last Price-
Change
-
Bid21.85
Ask24.35
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Strike
285
285
Last Price-
Change
-
Bid24.1
Ask28.15
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest2
Strike
287.5
287.5
Last Price-
Change
-
Bid26.9
Ask30.5
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest7
Strike
290
290
Last Price-
Change
-
Bid29.1
Ask33.15
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask1.66
volume0
Intrest31
Strike
292.5
292.5
Last Price-
Change
-
Bid31.9
Ask35.65
volume0
Intrest0
Last Price0.29May 14, 2025
Change
00%
Bid-
Ask1.43
volume0
Intrest3
Strike
295
295
Last Price-
Change
-
Bid34.1
Ask38.15
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask1.43
volume0
Intrest1
Strike
297.5
297.5
Last Price-
Change
-
Bid36.6
Ask40.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest30
Strike
300
300
Last Price-
Change
-
Bid39.1
Ask43.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid41.6
Ask45.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid44.35
Ask48.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid46.6
Ask50.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid49.1
Ask53.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid54.35
Ask58.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid59.1
Ask63.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid64.1
Ask68.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid69.1
Ask73.15
volume0
Intrest0