$297.44
7.042.42%
al cierre: Nov 20, 4:00 PM EST
$298.30
0.860.29%
Pre-comercialización: 7:14 AM EST
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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price166.45Nov 07, 2025
Change
-0%
Bid156.65
Ask159
volume0
Intrest0
Strike
140
140
Last Price0.04Nov 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest235
Last Price152.13Nov 17, 2025
Change
-0%
Bid151.55
Ask154.05
volume0
Intrest1
Strike
145
145
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price143.25Nov 18, 2025
Change
-0%
Bid146.55
Ask149.05
volume0
Intrest1
Strike
150
150
Last Price0.03Nov 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest8
Last Price140.66Nov 21, 2025
Change
-0%
Bid141.55
Ask144.05
volume0
Intrest1
Strike
155
155
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest19
Last Price135.73Nov 21, 2025
Change
-0%
Bid136.55
Ask139
volume0
Intrest2
Strike
160
160
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest47
Last Price125.31Nov 20, 2025
Change
-0%
Bid131.55
Ask134.05
volume0
Intrest1
Strike
165
165
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest14
Last Price126.26Nov 18, 2025
Change
-0%
Bid126.55
Ask129.05
volume0
Intrest1
Strike
170
170
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest182
Last Price120.9Nov 20, 2025
Change
-0%
Bid121.55
Ask124.05
volume0
Intrest0
Strike
175
175
Last Price0.04Nov 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest17
Last Price115.91Nov 20, 2025
Change
-0%
Bid116.55
Ask119.05
volume0
Intrest0
Strike
180
180
Last Price0.04Nov 20, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest43
Last Price105.29Nov 19, 2025
Change
-0%
Bid111.55
Ask114.05
volume0
Intrest4
Strike
185
185
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest39
Last Price100.3Nov 19, 2025
Change
-0%
Bid106.55
Ask109.05
volume0
Intrest2
Strike
190
190
Last Price0.04Nov 20, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest43
Last Price93.6Nov 19, 2025
Change
-0%
Bid101.55
Ask104.05
volume0
Intrest1
Strike
195
195
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.58
volume0
Intrest86
Last Price92.05Nov 20, 2025
Change
-0%
Bid96.55
Ask99.05
volume0
Intrest112
Strike
200
200
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest145
Last Price87.44Nov 20, 2025
Change
-0%
Bid91.55
Ask94.05
volume0
Intrest2
Strike
205
205
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest106
Last Price82.45Nov 20, 2025
Change
-0%
Bid86.55
Ask89.05
volume0
Intrest3
Strike
210
210
Last Price0.02Nov 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest335
Last Price80.6Nov 21, 2025
Change
-0%
Bid81.55
Ask84.05
volume0
Intrest7
Strike
215
215
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest547
Last Price75.67Nov 21, 2025
Change
-0%
Bid76.6
Ask78.8
volume0
Intrest4
Strike
220
220
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest921
Last Price66.67Nov 20, 2025
Change
-0%
Bid71.55
Ask74.05
volume0
Intrest4
Strike
225
225
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5868
Last Price63Nov 20, 2025
Change
-0%
Bid66.55
Ask69.05
volume0
Intrest29
Strike
230
230
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest637
Last Price58.28Nov 21, 2025
Change
-0%
Bid61.6
Ask63.8
volume0
Intrest3
Strike
235
235
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1436
Last Price57.25Nov 21, 2025
Change
-0%
Bid56.6
Ask58.8
volume0
Intrest30
Strike
240
240
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1389
Last Price53.13Nov 21, 2025
Change
-0%
Bid51.6
Ask53.8
volume0
Intrest53
Strike
245
245
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1491
Last Price48.42Nov 21, 2025
Change
-0%
Bid46.75
Ask48.7
volume0
Intrest88
Strike
250
250
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3185
Last Price35.55Nov 19, 2025
Change
-0%
Bid44.05
Ask46.55
volume0
Intrest0
Strike
252.5
252.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest93
Last Price42.6Nov 21, 2025
Change
-0%
Bid41.6
Ask43.8
volume0
Intrest67
Strike
255
255
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2224
Last Price-
Change
-
Bid39.05
Ask41.55
volume0
Intrest0
Strike
257.5
257.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest90
Last Price39.69Nov 21, 2025
Change
-0%
Bid36.55
Ask39.05
volume0
Intrest165
Strike
260
260
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest897
Last Price44.25Nov 07, 2025
Change
-0%
Bid34.05
Ask36.55
volume0
Intrest0
Strike
262.5
262.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Last Price28.15Nov 21, 2025
Change
-0%
Bid31.55
Ask34.05
volume0
Intrest255
Strike
265
265
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1391
Last Price38.6Nov 07, 2025
Change
-0%
Bid29.05
Ask31.55
volume0
Intrest0
Strike
267.5
267.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Last Price28.2Nov 21, 2025
Change
-0%
Bid26.6
Ask28.8
volume0
Intrest240
Strike
270
270
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4514
Last Price26.05Nov 21, 2025
Change
-0%
Bid24.05
Ask26.55
volume0
Intrest1
Strike
272.5
272.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest112
Last Price22Nov 21, 2025
Change
-0%
Bid22
Ask23.55
volume0
Intrest145
Strike
275
275
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1850
Last Price14.8Nov 18, 2025
Change
-0%
Bid19.05
Ask21.55
volume0
Intrest10
Strike
277.5
277.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest125
Last Price18.46Nov 21, 2025
Change
-0%
Bid16.6
Ask18.8
volume0
Intrest218
Strike
280
280
Last Price0.03Nov 21, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest1562
Last Price16.99Nov 21, 2025
Change
-0%
Bid14.05
Ask16.5
volume0
Intrest8
Strike
282.5
282.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest428
Last Price12.8Nov 21, 2025
Change
-0%
Bid11.8
Ask13.15
volume0
Intrest7790
Strike
285
285
Last Price0.05Nov 21, 2025
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest4349
Last Price11.6Nov 21, 2025
Change
-0%
Bid9.1
Ask11.3
volume0
Intrest236
Strike
287.5
287.5
Last Price0.04Nov 21, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest1426
Last Price7.5Nov 21, 2025
Change
-0%
Bid6.5
Ask7.65
volume0
Intrest1178
Strike
290
290
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2040
Last Price5.15Nov 21, 2025
Change
-0%
Bid4.15
Ask5.8
volume0
Intrest281
Strike
292.5
292.5
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest578
Last Price2.44Nov 21, 2025
Change
-0%
Bid1.8
Ask3.25
volume0
Intrest6876
Strike
295
295
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest2264
Last Price0.5Nov 21, 2025
Change
-0%
Bid0.3
Ask0.79
volume0
Intrest269
Strike
297.5
297.5
Last Price0.79Nov 21, 2025
Change
-0%
Bid0.27
Ask0.86
volume0
Intrest986
Last Price0.04Nov 21, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest5565
Strike
300
300
Last Price2.67Nov 21, 2025
Change
-0%
Bid1.95
Ask3.5
volume0
Intrest6283
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest380
Strike
302.5
302.5
Last Price4.25Nov 21, 2025
Change
-0%
Bid3.85
Ask5.95
volume0
Intrest21
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3345
Strike
305
305
Last Price7.46Nov 21, 2025
Change
-0%
Bid6.55
Ask8
volume0
Intrest265
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest121
Strike
307.5
307.5
Last Price8.4Nov 21, 2025
Change
-0%
Bid8.45
Ask10.9
volume0
Intrest6
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3714
Strike
310
310
Last Price12.79Nov 21, 2025
Change
-0%
Bid11.5
Ask13.4
volume0
Intrest1116
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest460
Strike
312.5
312.5
Last Price13Nov 21, 2025
Change
-0%
Bid13.7
Ask15.9
volume0
Intrest2
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2442
Strike
315
315
Last Price15.55Nov 21, 2025
Change
-0%
Bid16.2
Ask18.4
volume0
Intrest6
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Strike
317.5
317.5
Last Price-
Change
-
Bid18.45
Ask20.95
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2412
Strike
320
320
Last Price25.55Nov 20, 2025
Change
-0%
Bid21.2
Ask23.4
volume0
Intrest2
Last Price0.04Nov 20, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest200
Strike
322.5
322.5
Last Price-
Change
-
Bid23.45
Ask25.95
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2862
Strike
325
325
Last Price34.1Nov 20, 2025
Change
-0%
Bid25.95
Ask28.45
volume0
Intrest0
Last Price0.12Nov 17, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest22
Strike
327.5
327.5
Last Price-
Change
-
Bid28.45
Ask30.95
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5025
Strike
330
330
Last Price38.6Nov 20, 2025
Change
-0%
Bid31
Ask33.45
volume0
Intrest4
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest860
Strike
335
335
Last Price-
Change
-
Bid35.95
Ask38.45
volume0
Intrest0
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2624
Strike
340
340
Last Price48.6Nov 20, 2025
Change
-0%
Bid40.95
Ask43.45
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest755
Strike
345
345
Last Price-
Change
-
Bid45.95
Ask48.45
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1074
Strike
350
350
Last Price38.55Nov 13, 2025
Change
-0%
Bid50.95
Ask53.45
volume0
Intrest0
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest211
Strike
355
355
Last Price49.35Oct 24, 2025
Change
-0%
Bid55.95
Ask58.45
volume0
Intrest0
Last Price0.15Nov 20, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest265
Strike
360
360
Last Price40.8Nov 12, 2025
Change
-0%
Bid60.95
Ask63.35
volume0
Intrest0
Last Price0.66Oct 24, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest77
Strike
365
365
Last Price-
Change
-
Bid65.95
Ask68.35
volume0
Intrest0
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest436
Strike
370
370
Last Price-
Change
-
Bid70.95
Ask73.45
volume0
Intrest0
Last Price0.3Nov 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Strike
375
375
Last Price-
Change
-
Bid75.95
Ask78.45
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest215
Strike
380
380
Last Price-
Change
-
Bid80.95
Ask83.45
volume0
Intrest0
Last Price0.19Nov 12, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest3
Strike
385
385
Last Price77.2Oct 29, 2025
Change
-0%
Bid85.95
Ask88.45
volume0
Intrest0
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest5
Strike
390
390
Last Price82.56Oct 27, 2025
Change
-0%
Bid90.95
Ask93.45
volume0
Intrest0
Last Price0.16Nov 12, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest5
Strike
395
395
Last Price92.07Nov 17, 2025
Change
-0%
Bid96
Ask98.45
volume0
Intrest0
Last Price0.06Nov 11, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest58
Strike
400
400
Last Price-
Change
-
Bid100.95
Ask103.45
volume0
Intrest0
Last Price0.13Nov 21, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest28
Strike
405
405
Last Price-
Change
-
Bid105.95
Ask108.45
volume0
Intrest0
Last Price0.12Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest803
Strike
410
410
Last Price102.47Oct 27, 2025
Change
-0%
Bid111
Ask113.45
volume0
Intrest0