$220.03
2.281.05%
al cierre: -
$220.03
00.00%
After hour: 4:00 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 Price132.3Aug 08, 2024
Change
00%
Bid159.45
Ask161.15
volume0
Intrest0
Strike
60
60
Last Price0.02Jun 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest187
Last Price-
Change
-
Bid154.05
Ask155.8
volume0
Intrest0
Strike
65
65
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest303
Last Price113.25Feb 07, 2024
Change
00%
Bid149.45
Ask151.25
volume0
Intrest0
Strike
70
70
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest75
Last Price108.1Feb 07, 2024
Change
00%
Bid144.6
Ask146.15
volume0
Intrest0
Strike
75
75
Last Price0.06Oct 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest137
Last Price103.1Feb 07, 2024
Change
00%
Bid139.65
Ask141.3
volume0
Intrest0
Strike
80
80
Last Price0.05Sep 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest152
Last Price132.97Sep 16, 2024
Change
00%
Bid134.3
Ask136.35
volume0
Intrest0
Strike
85
85
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest261
Last Price124.9Nov 11, 2024
Change
00%
Bid129.55
Ask131.25
volume0
Intrest1
Strike
90
90
Last Price0.26Jan 13, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest262
Last Price119Nov 11, 2024
Change
00%
Bid124.55
Ask126.25
volume0
Intrest1
Strike
95
95
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest782
Last Price131.01Dec 16, 2024
Change
00%
Bid119.65
Ask121.1
volume0
Intrest23
Strike
100
100
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest1026
Last Price120.45Jan 07, 2025
Change
00%
Bid114.45
Ask115.6
volume0
Intrest19
Strike
105
105
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1512
Last Price104Nov 11, 2024
Change
00%
Bid109.4
Ask111.25
volume0
Intrest0
Strike
110
110
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest3113
Last Price100.26Jan 14, 2025
Change
00%
Bid104.6
Ask106.25
volume0
Intrest231
Strike
115
115
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2273
Last Price99.75Jan 15, 2025
Change
00%
Bid99.8
Ask101.3
volume0
Intrest65
Strike
120
120
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2420
Last Price95.8Jan 15, 2025
Change
00%
Bid94.2
Ask96.3
volume0
Intrest869
Strike
125
125
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest1769
Last Price89.1Jan 15, 2025
Change
00%
Bid89.8
Ask91.25
volume0
Intrest274
Strike
130
130
Last Price0.16Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1381
Last Price85.4Jan 15, 2025
Change
00%
Bid84.8
Ask86.05
volume0
Intrest359
Strike
135
135
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1432
Last Price77Jan 14, 2025
Change
00%
Bid79.7
Ask81.15
volume0
Intrest52
Strike
140
140
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2156
Last Price74.61Jan 15, 2025
Change
00%
Bid74.55
Ask76.15
volume0
Intrest360
Strike
145
145
Last Price0.03Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2310
Last Price69.6Jan 15, 2025
Change
00%
Bid69.75
Ask70.9
volume0
Intrest579
Strike
150
150
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2429
Last Price65.4Jan 15, 2025
Change
00%
Bid64.75
Ask66.2
volume0
Intrest541
Strike
155
155
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2169
Last Price59.6Jan 15, 2025
Change
00%
Bid59.6
Ask61.3
volume0
Intrest996
Strike
160
160
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1955
Last Price55.38Jan 15, 2025
Change
00%
Bid54.7
Ask56.25
volume0
Intrest1173
Strike
165
165
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1679
Last Price50.49Jan 15, 2025
Change
00%
Bid49.45
Ask50.85
volume0
Intrest2908
Strike
170
170
Last Price0.28Jan 15, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest4527
Last Price43.6Jan 15, 2025
Change
00%
Bid44.8
Ask46.3
volume0
Intrest3402
Strike
175
175
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4510
Last Price40.33Jan 15, 2025
Change
00%
Bid39.75
Ask41.3
volume0
Intrest2279
Strike
180
180
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1394
Last Price35.46Jan 15, 2025
Change
00%
Bid34.65
Ask36.35
volume0
Intrest1494
Strike
185
185
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1131
Last Price30.8Jan 15, 2025
Change
00%
Bid29.75
Ask31.05
volume0
Intrest4889
Strike
190
190
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1828
Last Price-
Change
-
Bid26.6
Ask28.85
volume0
Intrest0
Strike
192.5
192.5
Last Price0.08Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Last Price25.95Jan 15, 2025
Change
00%
Bid24.65
Ask26.3
volume0
Intrest3053
Strike
195
195
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest858
Last Price23Jan 15, 2025
Change
00%
Bid22.45
Ask23.75
volume0
Intrest1
Strike
197.5
197.5
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest5
Last Price19.84Jan 15, 2025
Change
00%
Bid19.65
Ask21.3
volume0
Intrest2500
Strike
200
200
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4344
Last Price14.5Jan 13, 2025
Change
00%
Bid17.35
Ask18.6
volume0
Intrest9
Strike
202.5
202.5
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest58
Last Price15.4Jan 15, 2025
Change
00%
Bid15
Ask16.25
volume0
Intrest1907
Strike
205
205
Last Price0.03Jan 15, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest2005
Last Price-
Change
-
Bid12.1
Ask13.6
volume0
Intrest0
Strike
207.5
207.5
Last Price0.04Jan 15, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest67
Last Price10.54Jan 15, 2025
Change
00%
Bid9.9
Ask11.3
volume0
Intrest2917
Strike
210
210
Last Price0.03Jan 15, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest2330
Last Price5.55Jan 14, 2025
Change
00%
Bid7.3
Ask8.65
volume0
Intrest41
Strike
212.5
212.5
Last Price0.04Jan 15, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest278
Last Price5.45Jan 15, 2025
Change
00%
Bid5
Ask5.85
volume0
Intrest2205
Strike
215
215
Last Price0.13Jan 15, 2025
Change
00%
Bid0.12
Ask0.18
volume0
Intrest11216
Last Price3.2Jan 15, 2025
Change
00%
Bid3.05
Ask4.3
volume0
Intrest246
Strike
217.5
217.5
Last Price0.52Jan 15, 2025
Change
00%
Bid0.25
Ask0.58
volume0
Intrest1398
Last Price1.59Jan 15, 2025
Change
00%
Bid1.32
Ask1.7
volume0
Intrest5409
Strike
220
220
Last Price1.46Jan 15, 2025
Change
00%
Bid0.97
Ask1.5
volume0
Intrest4184
Last Price0.65Jan 15, 2025
Change
00%
Bid0.62
Ask0.76
volume0
Intrest641
Strike
222.5
222.5
Last Price2.99Jan 15, 2025
Change
00%
Bid2.72
Ask3.45
volume0
Intrest150
Last Price0.27Jan 15, 2025
Change
00%
Bid0.23
Ask0.26
volume0
Intrest4098
Strike
225
225
Last Price5.07Jan 15, 2025
Change
00%
Bid4.1
Ask5.65
volume0
Intrest2047
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest489
Strike
227.5
227.5
Last Price7.56Jan 15, 2025
Change
00%
Bid6.9
Ask7.8
volume0
Intrest16
Last Price0.06Jan 15, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest3871
Strike
230
230
Last Price9.4Jan 15, 2025
Change
00%
Bid8.7
Ask10.8
volume0
Intrest1892
Last Price0.08Jan 15, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest517
Strike
232.5
232.5
Last Price-
Change
-
Bid12
Ask13.6
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest2526
Strike
235
235
Last Price14.83Jan 15, 2025
Change
00%
Bid13.8
Ask15.7
volume0
Intrest347
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest69
Strike
237.5
237.5
Last Price20.3Jan 13, 2025
Change
00%
Bid16.35
Ask18.65
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest3327
Strike
240
240
Last Price24.75Jan 13, 2025
Change
00%
Bid19.65
Ask20.7
volume0
Intrest10
Last Price0.16Jan 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Strike
242.5
242.5
Last Price-
Change
-
Bid22
Ask23.45
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2520
Strike
245
245
Last Price20.65Dec 19, 2024
Change
00%
Bid23.9
Ask25.7
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Strike
247.5
247.5
Last Price-
Change
-
Bid26.2
Ask28.3
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19992
Strike
250
250
Last Price19.65Dec 09, 2024
Change
00%
Bid29.15
Ask30.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid31.3
Ask33.8
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest165
Strike
255
255
Last Price17.05Dec 09, 2024
Change
00%
Bid33.9
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid36.7
Ask38.55
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1451
Strike
260
260
Last Price49.23Nov 12, 2024
Change
00%
Bid38.9
Ask40.4
volume0
Intrest0
Last Price0.24Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest493
Strike
265
265
Last Price54.25Nov 12, 2024
Change
00%
Bid43.7
Ask46.05
volume0
Intrest0
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest524
Strike
270
270
Last Price-
Change
-
Bid48.65
Ask50.95
volume0
Intrest0
Last Price0.11Dec 13, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid54.15
Ask55.65
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4644
Strike
280
280
Last Price-
Change
-
Bid59.25
Ask60.9
volume0
Intrest0
Last Price0.08Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest794
Strike
290
290
Last Price78.03Nov 12, 2024
Change
00%
Bid69.15
Ask71.15
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest161
Strike
300
300
Last Price-
Change
-
Bid79.25
Ask80.75
volume0
Intrest0