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 Price112.05Aug 07, 2025
Change
-0%
Bid99.3
Ask100.1
volume0
Intrest3
Strike
140
140
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest209
Last Price-
Change
-
Bid94.3
Ask95.1
volume0
Intrest0
Strike
145
145
Last Price0.15Aug 15, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest1
Last Price102.25Aug 07, 2025
Change
-0%
Bid89.35
Ask90.05
volume0
Intrest0
Strike
150
150
Last Price0.15Aug 13, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid84.25
Ask85.2
volume0
Intrest0
Strike
155
155
Last Price0.1Aug 15, 2025
Change
-0%
Bid-
Ask1.63
volume0
Intrest1
Last Price-
Change
-
Bid79.25
Ask80.25
volume0
Intrest0
Strike
160
160
Last Price0.2Aug 15, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest6
Last Price-
Change
-
Bid74.25
Ask75.3
volume0
Intrest0
Strike
165
165
Last Price0.11Aug 13, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest1
Last Price70.25Aug 15, 2025
Change
-0%
Bid68.15
Ask70.85
volume0
Intrest23
Strike
170
170
Last Price0.04Jul 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest76
Last Price76.6Aug 07, 2025
Change
-0%
Bid64.25
Ask65.1
volume0
Intrest0
Strike
175
175
Last Price0.15Aug 07, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest31
Last Price-
Change
-
Bid59.25
Ask60.2
volume0
Intrest0
Strike
180
180
Last Price0.09Jul 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest280
Last Price100.1Jun 16, 2025
Change
-0%
Bid53.5
Ask55.1
volume0
Intrest0
Strike
185
185
Last Price0.32Jul 01, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest22
Last Price62Aug 07, 2025
Change
-0%
Bid49.25
Ask50.25
volume0
Intrest0
Strike
190
190
Last Price0.01Jul 23, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest25
Last Price54.5Aug 07, 2025
Change
-0%
Bid44.25
Ask45.1
volume0
Intrest0
Strike
195
195
Last Price0.02Aug 08, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest20
Last Price43.2Aug 08, 2025
Change
-0%
Bid38.7
Ask40.9
volume0
Intrest3
Strike
200
200
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest283
Last Price47Aug 07, 2025
Change
-0%
Bid34.35
Ask35.15
volume0
Intrest0
Strike
205
205
Last Price0.05Aug 11, 2025
Change
-0%
Bid-
Ask2.01
volume0
Intrest114
Last Price-
Change
-
Bid31.75
Ask32.75
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Last Price41.6Aug 07, 2025
Change
-0%
Bid29.3
Ask30.25
volume0
Intrest3
Strike
210
210
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask1.87
volume0
Intrest138
Last Price-
Change
-
Bid26.7
Ask27.6
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price37.05Aug 07, 2025
Change
-0%
Bid24.25
Ask25.85
volume0
Intrest0
Strike
215
215
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest158
Last Price-
Change
-
Bid21.85
Ask22.6
volume0
Intrest0
Strike
217.5
217.5
Last Price0.09Aug 12, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest9
Last Price20.25Aug 13, 2025
Change
-0%
Bid19.5
Ask20.3
volume0
Intrest11
Strike
220
220
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest591
Last Price16.55Aug 13, 2025
Change
-0%
Bid16.9
Ask17.8
volume0
Intrest3
Strike
222.5
222.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest10
Last Price16.13Aug 13, 2025
Change
-0%
Bid13.6
Ask15.15
volume0
Intrest17
Strike
225
225
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest582
Last Price12.72Aug 15, 2025
Change
-0%
Bid11.15
Ask12.55
volume0
Intrest7
Strike
227.5
227.5
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest73
Last Price10.32Aug 15, 2025
Change
-0%
Bid8.75
Ask11
volume0
Intrest299
Strike
230
230
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest907
Last Price7.4Aug 15, 2025
Change
-0%
Bid7.05
Ask7.9
volume0
Intrest328
Strike
232.5
232.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest376
Last Price4.75Aug 15, 2025
Change
-0%
Bid3.8
Ask5.6
volume0
Intrest307
Strike
235
235
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2319
Last Price2.5Aug 15, 2025
Change
-0%
Bid2.05
Ask3.05
volume0
Intrest408
Strike
237.5
237.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest592
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2692
Strike
240
240
Last Price0.25Aug 15, 2025
Change
-0%
Bid0.1
Ask1.53
volume0
Intrest1416
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2303
Strike
242.5
242.5
Last Price2.63Aug 15, 2025
Change
-0%
Bid1.12
Ask3.3
volume0
Intrest784
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2720
Strike
245
245
Last Price5.25Aug 15, 2025
Change
-0%
Bid3.95
Ask6.15
volume0
Intrest1384
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1868
Strike
247.5
247.5
Last Price8.29Aug 15, 2025
Change
-0%
Bid6.3
Ask7.95
volume0
Intrest19
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2021
Strike
250
250
Last Price10.15Aug 15, 2025
Change
-0%
Bid10
Ask10.95
volume0
Intrest844
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest932
Strike
252.5
252.5
Last Price12.74Aug 15, 2025
Change
-0%
Bid12.05
Ask13.55
volume0
Intrest5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2538
Strike
255
255
Last Price15.41Aug 15, 2025
Change
-0%
Bid15
Ask15.75
volume0
Intrest1171
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest483
Strike
257.5
257.5
Last Price20.4Aug 14, 2025
Change
-0%
Bid17.45
Ask18.25
volume0
Intrest825
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3208
Strike
260
260
Last Price20.83Aug 15, 2025
Change
-0%
Bid18.75
Ask20.45
volume0
Intrest181
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1392
Strike
262.5
262.5
Last Price25.09Aug 14, 2025
Change
-0%
Bid21.05
Ask23.95
volume0
Intrest16
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1381
Strike
265
265
Last Price28.27Aug 14, 2025
Change
-0%
Bid24.2
Ask26.4
volume0
Intrest89
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1083
Strike
267.5
267.5
Last Price30.32Aug 14, 2025
Change
-0%
Bid26
Ask28.75
volume0
Intrest12
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1020
Strike
270
270
Last Price33.23Aug 14, 2025
Change
-0%
Bid29.2
Ask30.75
volume0
Intrest71
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest587
Strike
272.5
272.5
Last Price34.4Aug 14, 2025
Change
-0%
Bid32.5
Ask33.25
volume0
Intrest10
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2405
Strike
275
275
Last Price35.61Aug 15, 2025
Change
-0%
Bid34.25
Ask35.65
volume0
Intrest65
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest108
Strike
277.5
277.5
Last Price40.79Aug 14, 2025
Change
-0%
Bid37.35
Ask38.25
volume0
Intrest10
Last Price0.06Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1745
Strike
280
280
Last Price42.78Aug 14, 2025
Change
-0%
Bid39.05
Ask40.6
volume0
Intrest109
Last Price0.04Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Strike
282.5
282.5
Last Price45.27Aug 14, 2025
Change
-0%
Bid42.35
Ask43.15
volume0
Intrest48
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1099
Strike
285
285
Last Price48Aug 14, 2025
Change
-0%
Bid44.2
Ask46.45
volume0
Intrest20
Last Price0.12Aug 13, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest123
Strike
287.5
287.5
Last Price50.28Aug 14, 2025
Change
-0%
Bid46.65
Ask48.85
volume0
Intrest3
Last Price0.06Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1164
Strike
290
290
Last Price53.08Aug 14, 2025
Change
-0%
Bid49.05
Ask50.65
volume0
Intrest33
Last Price0.08Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest356
Strike
292.5
292.5
Last Price48.86Aug 08, 2025
Change
-0%
Bid52.25
Ask53.15
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest918
Strike
295
295
Last Price54.68Aug 15, 2025
Change
-0%
Bid54.35
Ask56.3
volume0
Intrest5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest663
Strike
297.5
297.5
Last Price37.2Jul 28, 2025
Change
-0%
Bid57.4
Ask58.25
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4263
Strike
300
300
Last Price64.85Aug 11, 2025
Change
-0%
Bid59.75
Ask60.95
volume0
Intrest0
Last Price0.07Aug 06, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest639
Strike
302.5
302.5
Last Price-
Change
-
Bid62.45
Ask63.2
volume0
Intrest0
Last Price0.08Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest765
Strike
305
305
Last Price61.58Aug 08, 2025
Change
-0%
Bid64.9
Ask65.7
volume0
Intrest0
Last Price0.06Jul 29, 2025
Change
-0%
Bid-
Ask2.01
volume0
Intrest38
Strike
307.5
307.5
Last Price-
Change
-
Bid67.4
Ask68.25
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1231
Strike
310
310
Last Price66.53Aug 08, 2025
Change
-0%
Bid69.9
Ask70.7
volume0
Intrest0
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2698
Strike
315
315
Last Price71.48Aug 08, 2025
Change
-0%
Bid74.95
Ask75.7
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest1731
Strike
320
320
Last Price76.47Aug 08, 2025
Change
-0%
Bid79.7
Ask80.75
volume0
Intrest0
Last Price0.04Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest481
Strike
325
325
Last Price81.46Aug 08, 2025
Change
-0%
Bid84.95
Ask85.75
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest833
Strike
330
330
Last Price86.49Aug 08, 2025
Change
-0%
Bid89.9
Ask90.7
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest94
Strike
335
335
Last Price91.57Aug 08, 2025
Change
-0%
Bid94.7
Ask95.75
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest261
Strike
340
340
Last Price96.67Aug 08, 2025
Change
-0%
Bid99.75
Ask100.8
volume0
Intrest0
Last Price0.07Jul 30, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest308
Strike
345
345
Last Price101.42Aug 08, 2025
Change
-0%
Bid104.8
Ask105.7
volume0
Intrest0
Last Price0.05Jul 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest156
Strike
350
350
Last Price-
Change
-
Bid109.7
Ask110.75
volume0
Intrest0
Last Price0.19Jul 23, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest44
Strike
355
355
Last Price-
Change
-
Bid114.85
Ask115.7
volume0
Intrest0
Last Price0.05Jul 29, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest48
Strike
360
360
Last Price-
Change
-
Bid119.75
Ask120.75
volume0
Intrest0
Last Price0.17Jul 22, 2025
Change
-0%
Bid-
Ask2.01
volume0
Intrest9
Strike
365
365
Last Price-
Change
-
Bid124.85
Ask125.7
volume0
Intrest0
Last Price0.47Jun 25, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest17
Strike
370
370
Last Price114.15Jul 31, 2025
Change
-0%
Bid129.7
Ask130.7
volume0
Intrest0
Last Price0.35Jun 25, 2025
Change
-0%
Bid-
Ask1.67
volume0
Intrest12
Strike
375
375
Last Price-
Change
-
Bid134.75
Ask135.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid139.7
Ask140.75
volume0
Intrest0
Last Price0.2Jul 07, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest25
Strike
385
385
Last Price-
Change
-
Bid144.8
Ask145.75
volume0
Intrest0