$222.97
0.570.26%
al cierre: -
$223.10
0.130.06%
After hour: Nov 22, 7:27 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
-
Bid101.8
Ask104.45
volume0
Intrest0
Strike
120
120
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid96.45
Ask99.35
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid91.9
Ask94.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid86.9
Ask89.35
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid81.9
Ask84.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price69Nov 11, 2024
Change
00%
Bid76.5
Ask79.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price61.99Nov 12, 2024
Change
00%
Bid71.85
Ask74.35
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid66.85
Ask70
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price46.58Nov 05, 2024
Change
00%
Bid61.85
Ask64.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid56.9
Ask59.35
volume0
Intrest0
Strike
165
165
Last Price0.2Oct 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid51.9
Ask54.35
volume0
Intrest0
Strike
170
170
Last Price0.09Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price40.45Nov 11, 2024
Change
00%
Bid46.85
Ask49.45
volume0
Intrest0
Strike
175
175
Last Price0.22Nov 05, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest20
Last Price-
Change
-
Bid44.45
Ask47.05
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid41.95
Ask44.4
volume0
Intrest0
Strike
180
180
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid-
Ask0.26
volume40
Intrest23
Last Price-
Change
-
Bid39.4
Ask41.9
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask39.4
volume0
Intrest0
Strike
185
185
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.36
volume20
Intrest87
Last Price-
Change
-
Bid34.4
Ask36.9
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price23.75Nov 11, 2024
Change
00%
Bid31.95
Ask34.45
volume0
Intrest0
Strike
190
190
Last Price0.21Nov 22, 2024
Change
0.13162.5%
Bid-
Ask0.14
volume15
Intrest305
Last Price13.9Nov 15, 2024
Change
00%
Bid29.4
Ask31.9
volume0
Intrest1
Strike
192.5
192.5
Last Price0.04Nov 21, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest144
Last Price26.8Nov 21, 2024
Change
00%
Bid26.9
Ask29.4
volume0
Intrest3
Strike
195
195
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest2757
Last Price-
Change
-
Bid23.95
Ask26.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest83
Last Price22.34Nov 21, 2024
Change
00%
Bid22.5
Ask23.95
volume0
Intrest13
Strike
200
200
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.07
volume22
Intrest358
Last Price11.5Nov 20, 2024
Change
00%
Bid20.35
Ask21.4
volume0
Intrest27
Strike
202.5
202.5
Last Price0.03Nov 21, 2024
Change
00%
Bid0.01
Ask0.09
volume0
Intrest116
Last Price17.92Nov 22, 2024
Change
0.382.17%
Bid17.9
Ask19.5
volume11
Intrest259
Strike
205
205
Last Price0.08Nov 22, 2024
Change
0.0111.11%
Bid0.02
Ask0.1
volume40
Intrest390
Last Price15.35Nov 22, 2024
Change
1.8513.7%
Bid15.5
Ask17.3
volume65
Intrest168
Strike
207.5
207.5
Last Price0.16Nov 22, 2024
Change
0.0214.29%
Bid-
Ask0.36
volume2
Intrest163
Last Price13.1Nov 22, 2024
Change
0.110.85%
Bid13.15
Ask14.45
volume21
Intrest576
Strike
210
210
Last Price0.2Nov 22, 2024
Change
0.0981.82%
Bid0.01
Ask0.2
volume134
Intrest302
Last Price10.52Nov 22, 2024
Change
0.191.84%
Bid10.6
Ask11.55
volume26
Intrest330
Strike
212.5
212.5
Last Price0.17Nov 22, 2024
Change
00%
Bid0.03
Ask0.59
volume45
Intrest198
Last Price8.2Nov 22, 2024
Change
0.040.49%
Bid7.35
Ask9.85
volume60
Intrest709
Strike
215
215
Last Price0.21Nov 22, 2024
Change
0.1541.67%
Bid0.12
Ask0.41
volume533
Intrest183
Last Price6.1Nov 22, 2024
Change
0.254.27%
Bid5.7
Ask6.7
volume91
Intrest277
Strike
217.5
217.5
Last Price0.39Nov 22, 2024
Change
0.3345.83%
Bid0.32
Ask0.5
volume146
Intrest164
Last Price4.05Nov 22, 2024
Change
0.12.53%
Bid3.1
Ask4.35
volume232
Intrest651
Strike
220
220
Last Price0.77Nov 22, 2024
Change
0.5139.84%
Bid0.74
Ask1.08
volume292
Intrest143
Last Price2.45Nov 22, 2024
Change
0.13.92%
Bid2.33
Ask3.25
volume527
Intrest561
Strike
222.5
222.5
Last Price1.67Nov 22, 2024
Change
0.8333.2%
Bid1.58
Ask2.06
volume548
Intrest193
Last Price1.31Nov 22, 2024
Change
0.117.75%
Bid1.21
Ask1.47
volume1112
Intrest840
Strike
225
225
Last Price3.16Nov 22, 2024
Change
0.5915.73%
Bid2.86
Ask3.55
volume121
Intrest3
Last Price0.68Nov 22, 2024
Change
0.022.86%
Bid0.57
Ask0.75
volume767
Intrest254
Strike
227.5
227.5
Last Price6.75Nov 22, 2024
Change
1.0518.42%
Bid4.75
Ask5.55
volume36
Intrest10
Last Price0.36Nov 22, 2024
Change
0.0410%
Bid0.27
Ask0.35
volume2469
Intrest632
Strike
230
230
Last Price8.95Nov 22, 2024
Change
1.0513.29%
Bid6.75
Ask7.75
volume48
Intrest1
Last Price0.18Nov 22, 2024
Change
0.0728%
Bid0.17
Ask0.2
volume938
Intrest81
Strike
232.5
232.5
Last Price19.3Nov 20, 2024
Change
00%
Bid9.1
Ask10.8
volume0
Intrest0
Last Price0.08Nov 22, 2024
Change
0.0433.33%
Bid0.06
Ask0.1
volume822
Intrest466
Strike
235
235
Last Price30.46Nov 15, 2024
Change
00%
Bid10.7
Ask12.45
volume0
Intrest0
Last Price0.11Nov 22, 2024
Change
0.06120%
Bid0.05
Ask0.08
volume25
Intrest31
Strike
237.5
237.5
Last Price-
Change
-
Bid13.55
Ask16.35
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid0.03
Ask0.05
volume208
Intrest138
Strike
240
240
Last Price21.5Oct 24, 2024
Change
00%
Bid15.8
Ask17.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.26Nov 22, 2024
Change
0.16160%
Bid-
Ask0.1
volume2
Intrest113
Strike
245
245
Last Price-
Change
-
Bid21.15
Ask22.45
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.1280%
Bid-
Ask0.02
volume4
Intrest102
Strike
250
250
Last Price20.69Oct 23, 2024
Change
00%
Bid25.8
Ask28.75
volume0
Intrest0
Last Price0.38Nov 20, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest10
Strike
255
255
Last Price-
Change
-
Bid30.85
Ask33.3
volume0
Intrest0
Last Price0.47Nov 22, 2024
Change
0.012.08%
Bid-
Ask0.45
volume1
Intrest5
Strike
260
260
Last Price-
Change
-
Bid35.65
Ask38.75
volume0
Intrest0
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest29
Strike
265
265
Last Price-
Change
-
Bid40.9
Ask43.3
volume0
Intrest0
Last Price0.5Oct 23, 2024
Change
00%
Bid-
Ask1.16
volume0
Intrest4
Strike
270
270
Last Price-
Change
-
Bid45.8
Ask48.75
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest74
Strike
275
275
Last Price-
Change
-
Bid50.8
Ask53.3
volume0
Intrest0
Last Price0.52Oct 14, 2024
Change
00%
Bid-
Ask1.22
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid55.65
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid60.8
Ask63.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid65.65
Ask68.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid70.85
Ask73.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid75.2
Ask78.3
volume0
Intrest0
Last Price0.17Oct 29, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid80.35
Ask83.3
volume0
Intrest0