$236.16
al cierre: Apr 28, 7:28 PM EDT
$235.90
-0.26-0.11%
After hour: 7:28 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 Price96.55Apr 07, 2025
Change
00%
Bid105.6
Ask107.95
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid100.45
Ask102.35
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Last Price-
Change
-
Bid95.4
Ask97.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid90.35
Ask92.75
volume0
Intrest0
Strike
145
145
Last Price0.06Apr 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest7
Last Price75.95Apr 07, 2025
Change
00%
Bid85.4
Ask87.9
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price66.15Apr 08, 2025
Change
00%
Bid80.7
Ask82.5
volume0
Intrest2
Strike
155
155
Last Price0.2Apr 28, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest4
Last Price-
Change
-
Bid75.35
Ask77.7
volume0
Intrest0
Strike
160
160
Last Price0.49Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest20
Last Price66.7Apr 25, 2025
Change
00%
Bid70.85
Ask72.1
volume0
Intrest24
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid65.35
Ask68.05
volume0
Intrest0
Strike
170
170
Last Price0.75Apr 23, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest14
Last Price-
Change
-
Bid60.35
Ask62.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid55.7
Ask58
volume0
Intrest0
Strike
180
180
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest45
Last Price-
Change
-
Bid50.2
Ask52.3
volume0
Intrest0
Strike
185
185
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest24
Last Price-
Change
-
Bid48.15
Ask50.05
volume0
Intrest0
Strike
187.5
187.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest36
Last Price57.25Apr 01, 2025
Change
00%
Bid45.45
Ask48
volume0
Intrest3
Strike
190
190
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price-
Change
-
Bid42.85
Ask45.55
volume0
Intrest0
Strike
192.5
192.5
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid40.4
Ask42.4
volume0
Intrest0
Strike
195
195
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price-
Change
-
Bid38.2
Ask40.45
volume0
Intrest0
Strike
197.5
197.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest89
Last Price35.1Apr 28, 2025
Change
00%
Bid35.85
Ask37.4
volume0
Intrest35
Strike
200
200
Last Price0.01Apr 28, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest284
Last Price-
Change
-
Bid32.85
Ask35.05
volume0
Intrest0
Strike
202.5
202.5
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Last Price29.65Apr 28, 2025
Change
00%
Bid30.7
Ask32.45
volume0
Intrest9
Strike
205
205
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest113
Last Price33.8Apr 14, 2025
Change
00%
Bid28.2
Ask30.05
volume0
Intrest4
Strike
207.5
207.5
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest50
Last Price24.62Apr 28, 2025
Change
00%
Bid25.8
Ask27.45
volume0
Intrest5
Strike
210
210
Last Price0.03Apr 28, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest426
Last Price19.4Apr 25, 2025
Change
00%
Bid22.8
Ask24.5
volume0
Intrest3
Strike
212.5
212.5
Last Price0.07Apr 28, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest76
Last Price14.58Apr 25, 2025
Change
00%
Bid21
Ask22
volume0
Intrest37
Strike
215
215
Last Price0.07Apr 28, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest907
Last Price15.92Apr 28, 2025
Change
00%
Bid17.8
Ask19.65
volume0
Intrest52
Strike
217.5
217.5
Last Price0.1Apr 28, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest195
Last Price13.6Apr 28, 2025
Change
00%
Bid15.75
Ask17
volume0
Intrest147
Strike
220
220
Last Price0.16Apr 28, 2025
Change
00%
Bid0.13
Ask0.2
volume0
Intrest1988
Last Price11.34Apr 28, 2025
Change
00%
Bid13.8
Ask14.75
volume0
Intrest56
Strike
222.5
222.5
Last Price0.22Apr 28, 2025
Change
00%
Bid0.21
Ask0.27
volume0
Intrest423
Last Price11Apr 28, 2025
Change
00%
Bid11.25
Ask12.2
volume0
Intrest309
Strike
225
225
Last Price0.38Apr 28, 2025
Change
00%
Bid0.33
Ask0.41
volume0
Intrest900
Last Price9.55Apr 28, 2025
Change
00%
Bid8.8
Ask10.15
volume0
Intrest272
Strike
227.5
227.5
Last Price0.57Apr 28, 2025
Change
00%
Bid0.56
Ask0.66
volume0
Intrest183
Last Price7.5Apr 28, 2025
Change
00%
Bid6.95
Ask7.65
volume0
Intrest1284
Strike
230
230
Last Price0.93Apr 28, 2025
Change
00%
Bid0.84
Ask1.02
volume0
Intrest591
Last Price5.59Apr 28, 2025
Change
00%
Bid5.15
Ask5.6
volume0
Intrest331
Strike
232.5
232.5
Last Price1.5Apr 28, 2025
Change
00%
Bid1.49
Ask1.65
volume0
Intrest212
Last Price3.7Apr 28, 2025
Change
00%
Bid3.6
Ask3.8
volume0
Intrest931
Strike
235
235
Last Price2.36Apr 28, 2025
Change
00%
Bid2.32
Ask2.58
volume0
Intrest220
Last Price2.4Apr 28, 2025
Change
00%
Bid2.24
Ask2.53
volume0
Intrest336
Strike
237.5
237.5
Last Price3.85Apr 28, 2025
Change
00%
Bid3.45
Ask3.75
volume0
Intrest76
Last Price1.42Apr 28, 2025
Change
00%
Bid1.34
Ask1.46
volume0
Intrest635
Strike
240
240
Last Price5.3Apr 28, 2025
Change
00%
Bid4.95
Ask5.9
volume0
Intrest368
Last Price0.8Apr 28, 2025
Change
00%
Bid0.74
Ask1
volume0
Intrest102
Strike
242.5
242.5
Last Price9.75Apr 28, 2025
Change
00%
Bid6.55
Ask7.95
volume0
Intrest131
Last Price0.46Apr 28, 2025
Change
00%
Bid0.31
Ask0.45
volume0
Intrest464
Strike
245
245
Last Price10.16Apr 28, 2025
Change
00%
Bid9.05
Ask9.7
volume0
Intrest123
Last Price0.22Apr 28, 2025
Change
00%
Bid0.24
Ask0.3
volume0
Intrest155
Strike
247.5
247.5
Last Price12.47Apr 28, 2025
Change
00%
Bid10.95
Ask12.2
volume0
Intrest68
Last Price0.16Apr 28, 2025
Change
00%
Bid0.14
Ask0.2
volume0
Intrest858
Strike
250
250
Last Price17.19Apr 28, 2025
Change
00%
Bid13.3
Ask14.2
volume0
Intrest45
Last Price0.1Apr 28, 2025
Change
00%
Bid0.03
Ask0.21
volume0
Intrest209
Strike
252.5
252.5
Last Price12.96Apr 23, 2025
Change
00%
Bid15.85
Ask16.65
volume0
Intrest0
Last Price0.1Apr 28, 2025
Change
00%
Bid0.04
Ask0.17
volume0
Intrest229
Strike
255
255
Last Price22.72Apr 25, 2025
Change
00%
Bid18.35
Ask19.15
volume0
Intrest9
Last Price0.08Apr 28, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest482
Strike
257.5
257.5
Last Price21.15Apr 17, 2025
Change
00%
Bid20.9
Ask22.5
volume0
Intrest0
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest474
Strike
260
260
Last Price22.05Apr 22, 2025
Change
00%
Bid23.25
Ask25.05
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest120
Strike
262.5
262.5
Last Price-
Change
-
Bid25.5
Ask27.2
volume0
Intrest0
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest1036
Strike
265
265
Last Price37.05Apr 24, 2025
Change
00%
Bid28.05
Ask29.45
volume0
Intrest1
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest238
Strike
267.5
267.5
Last Price-
Change
-
Bid30.45
Ask32.25
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest738
Strike
270
270
Last Price28.1Apr 16, 2025
Change
00%
Bid32.15
Ask34.95
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest28
Strike
272.5
272.5
Last Price-
Change
-
Bid34.75
Ask37.4
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest484
Strike
275
275
Last Price45.15Apr 24, 2025
Change
00%
Bid37.2
Ask39.7
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest68
Strike
277.5
277.5
Last Price31.85Apr 23, 2025
Change
00%
Bid40.15
Ask42.05
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest135
Strike
280
280
Last Price-
Change
-
Bid43.05
Ask44.8
volume0
Intrest0
Last Price0.42Apr 28, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest6
Strike
282.5
282.5
Last Price-
Change
-
Bid44.85
Ask47.4
volume0
Intrest0
Last Price0.58Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Strike
285
285
Last Price36.25Mar 27, 2025
Change
00%
Bid47.95
Ask49.75
volume0
Intrest0
Last Price0.21Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
290
290
Last Price-
Change
-
Bid52.55
Ask54.8
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Strike
295
295
Last Price-
Change
-
Bid57.95
Ask59.8
volume0
Intrest0
Last Price0.56Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Strike
300
300
Last Price-
Change
-
Bid62.35
Ask64.75
volume0
Intrest0
Last Price0.37Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
305
305
Last Price-
Change
-
Bid67.45
Ask69.85
volume0
Intrest0
Last Price0.16Apr 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid72.15
Ask74.9
volume0
Intrest0
Last Price0.49Mar 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid77.25
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid82.85
Ask84.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid87.7
Ask89.85
volume0
Intrest0
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid92.25
Ask94.75
volume0
Intrest0