$310.74
-1.93-0.62%
al cierre: Dec 11, 4:00 PM EST
$311.22
0.480.15%
After hour: 7:40 PM 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 Price-
Change
-
Bid156.5
Ask159.35
volume0
Intrest0
Strike
150
150
Last Price0.75Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid151.45
Ask154.35
volume0
Intrest0
Strike
155
155
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price142.76Dec 03, 2025
Change
-0%
Bid146.5
Ask149.35
volume0
Intrest1
Strike
160
160
Last Price0.06Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest23
Last Price142.03Dec 04, 2025
Change
-0%
Bid141.5
Ask144.35
volume0
Intrest1
Strike
165
165
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest4
Last Price137.04Dec 04, 2025
Change
-0%
Bid136.6
Ask139.35
volume0
Intrest1
Strike
170
170
Last Price0.06Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest86
Last Price133.47Dec 04, 2025
Change
-0%
Bid131.5
Ask134.35
volume0
Intrest1
Strike
175
175
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest57
Last Price-
Change
-
Bid126.5
Ask129.35
volume0
Intrest0
Strike
180
180
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest44
Last Price118.34Dec 03, 2025
Change
-0%
Bid121.5
Ask124.35
volume0
Intrest1
Strike
185
185
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest16
Last Price113.35Dec 03, 2025
Change
-0%
Bid116.5
Ask119.35
volume0
Intrest1
Strike
190
190
Last Price0.07Dec 05, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest39
Last Price112.35Dec 04, 2025
Change
-0%
Bid111.5
Ask114.35
volume0
Intrest1
Strike
195
195
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest18
Last Price107.36Dec 04, 2025
Change
-0%
Bid106.5
Ask109.35
volume0
Intrest5
Strike
200
200
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest30
Last Price98.97Dec 02, 2025
Change
-0%
Bid101.55
Ask104.35
volume0
Intrest1
Strike
205
205
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price98.92Dec 05, 2025
Change
-0%
Bid96.45
Ask99.35
volume0
Intrest0
Strike
210
210
Last Price0.14Dec 05, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest10
Last Price93.93Dec 05, 2025
Change
-0%
Bid91.8
Ask94.35
volume0
Intrest0
Strike
215
215
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest12
Last Price82.4Dec 03, 2025
Change
-0%
Bid86.5
Ask89.35
volume0
Intrest1
Strike
220
220
Last Price0.07Dec 05, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest12
Last Price77.41Dec 03, 2025
Change
-0%
Bid81.65
Ask84.35
volume0
Intrest1
Strike
225
225
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid76.5
Ask79.35
volume0
Intrest0
Strike
230
230
Last Price0.07Dec 05, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest15
Last Price-
Change
-
Bid71.5
Ask74.35
volume0
Intrest0
Strike
235
235
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest26
Last Price65.3Nov 07, 2025
Change
-0%
Bid66.5
Ask69.35
volume0
Intrest0
Strike
240
240
Last Price0.06Dec 05, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest58
Last Price62.2Dec 04, 2025
Change
-0%
Bid61.5
Ask64.35
volume0
Intrest1
Strike
245
245
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest13
Last Price57.21Dec 04, 2025
Change
-0%
Bid56.45
Ask59.35
volume0
Intrest6
Strike
250
250
Last Price0.07Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest85
Last Price20.8Oct 23, 2025
Change
-0%
Bid51.45
Ask54.35
volume0
Intrest1
Strike
255
255
Last Price0.03Dec 02, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest74
Last Price51.4Dec 05, 2025
Change
-0%
Bid48.9
Ask51.85
volume0
Intrest1
Strike
257.5
257.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest4
Last Price48.91Dec 05, 2025
Change
-0%
Bid46.55
Ask49.35
volume0
Intrest1
Strike
260
260
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask2.09
volume0
Intrest40
Last Price39.73Dec 03, 2025
Change
-0%
Bid43.95
Ask46.85
volume0
Intrest1
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price37.24Dec 03, 2025
Change
-0%
Bid41.45
Ask44.35
volume0
Intrest2
Strike
265
265
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest41
Last Price40.46Dec 05, 2025
Change
-0%
Bid38.95
Ask41.85
volume0
Intrest1
Strike
267.5
267.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest11
Last Price37.97Dec 05, 2025
Change
-0%
Bid36.45
Ask39.35
volume0
Intrest19
Strike
270
270
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest83
Last Price-
Change
-
Bid33.95
Ask36.85
volume0
Intrest0
Strike
272.5
272.5
Last Price0.05Dec 01, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price34.28Dec 05, 2025
Change
-0%
Bid31.45
Ask34.35
volume0
Intrest25
Strike
275
275
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest278
Last Price26Dec 01, 2025
Change
-0%
Bid28.95
Ask31.85
volume0
Intrest2
Strike
277.5
277.5
Last Price0.08Dec 02, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest27
Last Price26.9Dec 04, 2025
Change
-0%
Bid26.45
Ask29.35
volume0
Intrest6
Strike
280
280
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest868
Last Price26.7Dec 05, 2025
Change
-0%
Bid23.85
Ask26.85
volume0
Intrest2
Strike
282.5
282.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest141
Last Price23.42Dec 05, 2025
Change
-0%
Bid21.45
Ask24.35
volume0
Intrest46
Strike
285
285
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest322
Last Price18.72Dec 01, 2025
Change
-0%
Bid19.3
Ask21.85
volume0
Intrest7
Strike
287.5
287.5
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest970
Last Price17.58Dec 04, 2025
Change
-0%
Bid16.65
Ask19.35
volume0
Intrest113
Strike
290
290
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest728
Last Price15.7Dec 04, 2025
Change
-0%
Bid14.25
Ask16.85
volume0
Intrest123
Strike
292.5
292.5
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest819
Last Price13.3Dec 05, 2025
Change
-0%
Bid11.75
Ask14.15
volume0
Intrest147
Strike
295
295
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1001
Last Price11.01Dec 05, 2025
Change
-0%
Bid9.45
Ask11.85
volume0
Intrest41
Strike
297.5
297.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1520
Last Price7.6Dec 05, 2025
Change
-0%
Bid7.1
Ask8.75
volume0
Intrest673
Strike
300
300
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest534
Last Price5.4Dec 05, 2025
Change
-0%
Bid4.1
Ask6.85
volume0
Intrest267
Strike
302.5
302.5
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest656
Last Price2.5Dec 05, 2025
Change
-0%
Bid1.73
Ask3.2
volume0
Intrest498
Strike
305
305
Last Price0.06Dec 05, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest992
Last Price0.45Dec 05, 2025
Change
-0%
Bid0.11
Ask0.9
volume0
Intrest1262
Strike
307.5
307.5
Last Price0.45Dec 05, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest417
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest1409
Strike
310
310
Last Price2.99Dec 05, 2025
Change
-0%
Bid1.79
Ask3.7
volume0
Intrest759
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest875
Strike
312.5
312.5
Last Price4.9Dec 05, 2025
Change
-0%
Bid3.15
Ask5.95
volume0
Intrest28
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1674
Strike
315
315
Last Price6.28Dec 05, 2025
Change
-0%
Bid5.7
Ask8.05
volume0
Intrest49
Last Price0.12Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest895
Strike
317.5
317.5
Last Price13.7Nov 25, 2025
Change
-0%
Bid8.15
Ask11.2
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest590
Strike
320
320
Last Price32Nov 19, 2025
Change
-0%
Bid10.65
Ask13.1
volume0
Intrest0
Last Price0.12Dec 05, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest831
Strike
322.5
322.5
Last Price14.42Dec 05, 2025
Change
-0%
Bid13.15
Ask16.05
volume0
Intrest1
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest840
Strike
325
325
Last Price34.62Nov 19, 2025
Change
-0%
Bid15.65
Ask18.35
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest50
Strike
327.5
327.5
Last Price-
Change
-
Bid18.15
Ask21.05
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest333
Strike
330
330
Last Price24.1Dec 01, 2025
Change
-0%
Bid20.65
Ask23.6
volume0
Intrest0
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest15
Strike
332.5
332.5
Last Price-
Change
-
Bid23.15
Ask25.75
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest179
Strike
335
335
Last Price17.8Nov 12, 2025
Change
-0%
Bid25.65
Ask28.5
volume0
Intrest0
Last Price0.06Dec 01, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest57
Strike
340
340
Last Price32.94Nov 13, 2025
Change
-0%
Bid30.65
Ask33.6
volume0
Intrest0
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest26
Strike
345
345
Last Price39.15Oct 31, 2025
Change
-0%
Bid35.65
Ask38.8
volume0
Intrest0
Last Price0.02Dec 03, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest172
Strike
350
350
Last Price36.77Nov 11, 2025
Change
-0%
Bid40.65
Ask43.7
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
355
355
Last Price-
Change
-
Bid45.65
Ask48.6
volume0
Intrest0
Last Price0.84Nov 03, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid50.65
Ask53.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid55.65
Ask58.35
volume0
Intrest0
Last Price0.07Nov 26, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest21
Strike
370
370
Last Price-
Change
-
Bid60.65
Ask63.35
volume0
Intrest0
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest27
Strike
375
375
Last Price-
Change
-
Bid65.65
Ask68.35
volume0
Intrest0
Last Price0.09Oct 24, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid70.65
Ask73.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid75.65
Ask78.55
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest18
Strike
390
390
Last Price-
Change
-
Bid80.65
Ask83.7
volume0
Intrest0