$304.12
6.682.25%
al cierre: Nov 21, 4:00 PM EST
$303.25
-0.87-0.29%
Pre-comercialización: 6:18 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 Price152.43Nov 04, 2025
Change
-0%
Bid153.95
Ask156.4
volume0
Intrest0
Strike
150
150
Last Price0.18Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price147.42Nov 04, 2025
Change
-0%
Bid149
Ask151.4
volume0
Intrest0
Strike
155
155
Last Price0.08Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid144
Ask146.4
volume0
Intrest0
Strike
160
160
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid138.15
Ask141.4
volume0
Intrest0
Strike
165
165
Last Price0.08Nov 24, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest0
Last Price132.46Nov 04, 2025
Change
-0%
Bid133.6
Ask136.4
volume0
Intrest0
Strike
170
170
Last Price0.04Nov 24, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest0
Last Price127.45Nov 04, 2025
Change
-0%
Bid128.85
Ask131.4
volume0
Intrest0
Strike
175
175
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid124.05
Ask126.4
volume0
Intrest0
Strike
180
180
Last Price0.04Nov 24, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid118.65
Ask121.5
volume0
Intrest0
Strike
185
185
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid113.6
Ask116.45
volume0
Intrest0
Strike
190
190
Last Price0.26Nov 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid108.65
Ask111.45
volume0
Intrest0
Strike
195
195
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest3
Last Price-
Change
-
Bid103.35
Ask106.45
volume0
Intrest0
Strike
200
200
Last Price0.26Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Last Price-
Change
-
Bid98.25
Ask101.45
volume0
Intrest0
Strike
205
205
Last Price0.11Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid94.05
Ask96.45
volume0
Intrest0
Strike
210
210
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest59
Last Price90.6Nov 24, 2025
Change
-0%
Bid88.95
Ask91.5
volume0
Intrest0
Strike
215
215
Last Price0.16Nov 20, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest2
Last Price85.61Nov 24, 2025
Change
-0%
Bid84.05
Ask86.45
volume0
Intrest10
Strike
220
220
Last Price0.11Nov 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid79.05
Ask81.45
volume0
Intrest0
Strike
225
225
Last Price0.1Nov 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price74.1Nov 24, 2025
Change
-0%
Bid74.05
Ask76.45
volume0
Intrest0
Strike
230
230
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Last Price69.11Nov 24, 2025
Change
-0%
Bid69.05
Ask71.45
volume0
Intrest0
Strike
235
235
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Last Price65.4Nov 07, 2025
Change
-0%
Bid64.05
Ask66.45
volume0
Intrest0
Strike
240
240
Last Price0.1Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Last Price60.4Nov 07, 2025
Change
-0%
Bid59.05
Ask61.55
volume0
Intrest0
Strike
245
245
Last Price0.13Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price54.09Nov 24, 2025
Change
-0%
Bid53.45
Ask56.5
volume0
Intrest0
Strike
250
250
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest191
Last Price49.1Nov 24, 2025
Change
-0%
Bid49.1
Ask51.5
volume0
Intrest0
Strike
255
255
Last Price0.04Nov 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest63
Last Price40.1Nov 14, 2025
Change
-0%
Bid44.1
Ask46.5
volume0
Intrest3
Strike
260
260
Last Price0.02Nov 24, 2025
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest84
Last Price27.35Nov 19, 2025
Change
-0%
Bid41.55
Ask43.6
volume0
Intrest1
Strike
262.5
262.5
Last Price0.04Nov 24, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest14
Last Price40.8Nov 07, 2025
Change
-0%
Bid39.1
Ask41.5
volume0
Intrest0
Strike
265
265
Last Price0.06Nov 24, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest315
Last Price-
Change
-
Bid36.55
Ask39.05
volume0
Intrest0
Strike
267.5
267.5
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest25
Last Price35.9Nov 24, 2025
Change
-0%
Bid34.15
Ask36.55
volume0
Intrest7
Strike
270
270
Last Price0.04Nov 24, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest94
Last Price26.5Nov 21, 2025
Change
-0%
Bid31.65
Ask34.05
volume0
Intrest14
Strike
272.5
272.5
Last Price0.4Nov 24, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest9
Last Price26.25Nov 24, 2025
Change
-0%
Bid28.5
Ask31.1
volume0
Intrest16
Strike
275
275
Last Price0.08Nov 24, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest368
Last Price-
Change
-
Bid26.6
Ask29.1
volume0
Intrest0
Strike
277.5
277.5
Last Price0.07Nov 24, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest53
Last Price13.23Nov 20, 2025
Change
-0%
Bid24
Ask26.2
volume0
Intrest31
Strike
280
280
Last Price0.11Nov 24, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest539
Last Price10.95Nov 20, 2025
Change
-0%
Bid21.75
Ask23.75
volume0
Intrest43
Strike
282.5
282.5
Last Price0.22Nov 24, 2025
Change
-0%
Bid0.03
Ask0.23
volume0
Intrest384
Last Price19.12Nov 24, 2025
Change
-0%
Bid19.4
Ask21.7
volume0
Intrest115
Strike
285
285
Last Price0.19Nov 24, 2025
Change
-0%
Bid0.14
Ask0.3
volume0
Intrest342
Last Price17.5Nov 24, 2025
Change
-0%
Bid16.65
Ask19.15
volume0
Intrest76
Strike
287.5
287.5
Last Price0.24Nov 24, 2025
Change
-0%
Bid0.21
Ask0.39
volume0
Intrest352
Last Price15.93Nov 24, 2025
Change
-0%
Bid13.7
Ask16.55
volume0
Intrest229
Strike
290
290
Last Price0.38Nov 24, 2025
Change
-0%
Bid0.24
Ask0.43
volume0
Intrest482
Last Price14.25Nov 24, 2025
Change
-0%
Bid12.1
Ask14.25
volume0
Intrest124
Strike
292.5
292.5
Last Price0.54Nov 24, 2025
Change
-0%
Bid0.39
Ask0.75
volume0
Intrest288
Last Price10.9Nov 24, 2025
Change
-0%
Bid9.95
Ask12
volume0
Intrest270
Strike
295
295
Last Price0.76Nov 24, 2025
Change
-0%
Bid0.6
Ask1
volume0
Intrest329
Last Price9.67Nov 24, 2025
Change
-0%
Bid7.9
Ask9.9
volume0
Intrest402
Strike
297.5
297.5
Last Price1.21Nov 24, 2025
Change
-0%
Bid1.05
Ask1.57
volume0
Intrest221
Last Price6.4Nov 24, 2025
Change
-0%
Bid5.6
Ask7.55
volume0
Intrest1726
Strike
300
300
Last Price1.8Nov 24, 2025
Change
-0%
Bid1.64
Ask2.11
volume0
Intrest397
Last Price5.2Nov 24, 2025
Change
-0%
Bid4.55
Ask5.5
volume0
Intrest340
Strike
302.5
302.5
Last Price2.75Nov 24, 2025
Change
-0%
Bid2.44
Ask3.05
volume0
Intrest417
Last Price3.68Nov 24, 2025
Change
-0%
Bid3.25
Ask3.7
volume0
Intrest652
Strike
305
305
Last Price3.42Nov 24, 2025
Change
-0%
Bid3.5
Ask4.05
volume0
Intrest148
Last Price2.58Nov 24, 2025
Change
-0%
Bid2.25
Ask2.89
volume0
Intrest379
Strike
307.5
307.5
Last Price4.81Nov 24, 2025
Change
-0%
Bid4.85
Ask5.65
volume0
Intrest551
Last Price1.77Nov 24, 2025
Change
-0%
Bid1.46
Ask1.76
volume0
Intrest1014
Strike
310
310
Last Price6.1Nov 24, 2025
Change
-0%
Bid6.05
Ask8.4
volume0
Intrest77
Last Price1.05Nov 24, 2025
Change
-0%
Bid0.85
Ask1.25
volume0
Intrest406
Strike
312.5
312.5
Last Price9.43Nov 24, 2025
Change
-0%
Bid7.4
Ask9.7
volume0
Intrest38
Last Price0.6Nov 24, 2025
Change
-0%
Bid0.51
Ask0.71
volume0
Intrest397
Strike
315
315
Last Price17.7Nov 21, 2025
Change
-0%
Bid9.75
Ask11.75
volume0
Intrest86
Last Price0.49Nov 24, 2025
Change
-0%
Bid0.22
Ask0.65
volume0
Intrest175
Strike
317.5
317.5
Last Price27.04Nov 18, 2025
Change
-0%
Bid11.8
Ask13.95
volume0
Intrest48
Last Price0.22Nov 24, 2025
Change
-0%
Bid0.09
Ask0.3
volume0
Intrest661
Strike
320
320
Last Price16Nov 24, 2025
Change
-0%
Bid15
Ask16.2
volume0
Intrest3
Last Price0.2Nov 24, 2025
Change
-0%
Bid0.04
Ask0.25
volume0
Intrest249
Strike
322.5
322.5
Last Price12.5Nov 13, 2025
Change
-0%
Bid16.2
Ask19.3
volume0
Intrest0
Last Price0.05Nov 24, 2025
Change
-0%
Bid0.05
Ask0.09
volume0
Intrest542
Strike
325
325
Last Price20.25Nov 14, 2025
Change
-0%
Bid18.65
Ask21.25
volume0
Intrest2
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest35
Strike
327.5
327.5
Last Price11Nov 12, 2025
Change
-0%
Bid21.2
Ask24
volume0
Intrest0
Last Price0.05Nov 24, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest516
Strike
330
330
Last Price26.15Nov 07, 2025
Change
-0%
Bid23.7
Ask26.5
volume0
Intrest0
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest75
Strike
332.5
332.5
Last Price-
Change
-
Bid26.2
Ask28.9
volume0
Intrest0
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest332
Strike
335
335
Last Price24.62Nov 13, 2025
Change
-0%
Bid28.7
Ask31.25
volume0
Intrest0
Last Price2.76Nov 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest6
Strike
337.5
337.5
Last Price-
Change
-
Bid31.2
Ask33.6
volume0
Intrest0
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest160
Strike
340
340
Last Price21.8Nov 12, 2025
Change
-0%
Bid33.7
Ask36.4
volume0
Intrest0
Last Price0.25Nov 20, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest1
Strike
342.5
342.5
Last Price52.7Nov 19, 2025
Change
-0%
Bid36.2
Ask39.4
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest106
Strike
345
345
Last Price-
Change
-
Bid38.7
Ask41.7
volume0
Intrest0
Last Price0.56Nov 21, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest5
Strike
347.5
347.5
Last Price-
Change
-
Bid41.2
Ask44.2
volume0
Intrest0
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest117
Strike
350
350
Last Price50.55Nov 04, 2025
Change
-0%
Bid43.7
Ask46.55
volume0
Intrest0
Last Price0.19Nov 13, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest23
Strike
352.5
352.5
Last Price-
Change
-
Bid46.2
Ask49.05
volume0
Intrest0
Last Price0.04Nov 24, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest36
Strike
355
355
Last Price-
Change
-
Bid48.7
Ask51.45
volume0
Intrest0
Last Price0.07Nov 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest8
Strike
360
360
Last Price-
Change
-
Bid53.7
Ask56.55
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest6
Strike
365
365
Last Price-
Change
-
Bid58.7
Ask61.7
volume0
Intrest0
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Strike
370
370
Last Price-
Change
-
Bid63.7
Ask66.7
volume0
Intrest0
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest14
Strike
375
375
Last Price-
Change
-
Bid68.7
Ask71.65
volume0
Intrest0
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest39
Strike
380
380
Last Price-
Change
-
Bid73.7
Ask76.65
volume0
Intrest0
Last Price0.22Nov 12, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest40
Strike
385
385
Last Price-
Change
-
Bid78.7
Ask81.65
volume0
Intrest0