International Business Machines Corporation (IBM)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 33.50 | 34.65 | 0.00 | - | 1 | 0 | 64.45% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 28.50 | 30.00 | 0.00 | - | 1 | 0 | 70.12% |
| IBM240524C00145000 | 2024-05-08 3:07PM EDT | 145.00 | 25.25 | 23.50 | 24.70 | 0.00 | - | 174 | 0 | 75.15% |
| IBM240524C00155000 | 2024-05-10 10:19AM EDT | 155.00 | 12.50 | 13.50 | 14.65 | 0.00 | - | 2 | 2 | 48.00% |
| IBM240524C00157500 | 2024-05-08 3:54PM EDT | 157.50 | 12.50 | 11.15 | 12.15 | 0.00 | - | - | 5 | 41.46% |
| IBM240524C00160000 | 2024-05-13 9:42AM EDT | 160.00 | 8.36 | 8.55 | 10.05 | 0.00 | - | 2 | 5 | 41.41% |
| IBM240524C00162500 | 2024-05-15 10:09AM EDT | 162.50 | 5.83 | 6.05 | 7.55 | 0.00 | - | 40 | 10 | 33.81% |
| IBM240524C00165000 | 2024-05-17 2:35PM EDT | 165.00 | 4.40 | 4.40 | 4.65 | -0.50 | -10.20% | 71 | 145 | 20.58% |
| IBM240524C00167500 | 2024-05-17 3:59PM EDT | 167.50 | 2.58 | 2.53 | 2.65 | -0.10 | -3.73% | 404 | 646 | 17.92% |
| IBM240524C00170000 | 2024-05-17 3:58PM EDT | 170.00 | 1.14 | 1.16 | 1.20 | -0.18 | -13.64% | 599 | 2,355 | 16.38% |
| IBM240524C00172500 | 2024-05-17 3:59PM EDT | 172.50 | 0.41 | 0.41 | 0.49 | -0.27 | -39.71% | 939 | 462 | 16.72% |
| IBM240524C00175000 | 2024-05-17 3:58PM EDT | 175.00 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 2,197 | 1,031 | 16.85% |
| IBM240524C00177500 | 2024-05-17 3:45PM EDT | 177.50 | 0.07 | 0.01 | 0.10 | -0.05 | -41.67% | 2 | 26 | 19.83% |
| IBM240524C00180000 | 2024-05-17 3:52PM EDT | 180.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 29 | 821 | 21.49% |
| IBM240524C00182500 | 2024-05-13 9:48AM EDT | 182.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 10 | 23.63% |
| IBM240524C00185000 | 2024-05-17 3:45PM EDT | 185.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 10 | 234 | 32.52% |
| IBM240524C00190000 | 2024-05-17 10:22AM EDT | 190.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 25 | 181 | 40.23% |
| IBM240524C00195000 | 2024-05-16 3:51PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 41.80% |
| IBM240524C00200000 | 2024-05-17 10:45AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 160 | 46.48% |
| IBM240524C00205000 | 2024-05-17 12:07PM EDT | 205.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 6 | 833 | 50.00% |
| IBM240524C00210000 | 2024-05-16 10:49AM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 32 | 61.72% |
| IBM240524C00215000 | 2024-05-13 12:00PM EDT | 215.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 20 | 75.59% |
| IBM240524C00220000 | 2024-05-09 9:45AM EDT | 220.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 9 | 11 | 81.64% |
| IBM240524C00225000 | 2024-05-09 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 9 | 15 | 87.50% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 77 | 90.23% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 108.98% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-05-16 9:43AM EDT | 135.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 63.67% |
| IBM240524P00145000 | 2024-05-17 12:50PM EDT | 145.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 250 | 405 | 47.85% |
| IBM240524P00150000 | 2024-05-17 3:43PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 2 | 42 | 49.41% |
| IBM240524P00155000 | 2024-05-17 11:10AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 66 | 243 | 27.54% |
| IBM240524P00157500 | 2024-05-17 11:41AM EDT | 157.50 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 1 | 9 | 26.47% |
| IBM240524P00160000 | 2024-05-17 3:45PM EDT | 160.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 6 | 330 | 25.15% |
| IBM240524P00162500 | 2024-05-17 3:33PM EDT | 162.50 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 38 | 190 | 16.80% |
| IBM240524P00165000 | 2024-05-17 3:45PM EDT | 165.00 | 0.29 | 0.25 | 0.29 | -0.08 | -21.62% | 149 | 279 | 15.53% |
| IBM240524P00167500 | 2024-05-17 3:42PM EDT | 167.50 | 0.90 | 0.78 | 0.82 | +0.04 | +4.65% | 209 | 603 | 14.67% |
| IBM240524P00170000 | 2024-05-17 3:57PM EDT | 170.00 | 2.01 | 1.91 | 1.99 | -0.14 | -6.51% | 162 | 379 | 14.53% |
| IBM240524P00172500 | 2024-05-17 3:18PM EDT | 172.50 | 4.07 | 3.10 | 4.45 | -0.77 | -15.91% | 2 | 59 | 22.93% |
| IBM240524P00175000 | 2024-05-17 9:30AM EDT | 175.00 | 6.25 | 5.70 | 6.35 | +0.11 | +1.79% | 4 | 38 | 21.46% |
| IBM240524P00180000 | 2024-05-16 10:08AM EDT | 180.00 | 10.80 | 10.50 | 11.65 | 0.00 | - | 1 | 22 | 38.55% |
| IBM240524P00182500 | 2024-05-09 3:53PM EDT | 182.50 | 16.75 | 13.00 | 14.20 | 0.00 | - | 140 | 0 | 45.09% |
| IBM240524P00185000 | 2024-05-14 3:25PM EDT | 185.00 | 17.80 | 15.50 | 16.70 | 0.00 | - | 38 | 24 | 50.49% |
| IBM240524P00187500 | 2024-05-09 3:49PM EDT | 187.50 | 21.16 | 17.65 | 19.20 | 0.00 | - | 1 | 0 | 55.71% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 190.00 | 25.48 | 20.50 | 21.70 | 0.00 | - | 1 | 0 | 60.69% |
| IBM240524P00192500 | 2024-05-09 11:07AM EDT | 192.50 | 25.59 | 23.05 | 24.20 | 0.00 | - | 1 | 0 | 65.53% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 25.45 | 26.70 | 0.00 | - | - | 0 | 70.22% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 30.45 | 31.70 | 0.00 | - | 3 | 0 | 54.88% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 42.25 | 43.50 | 0.00 | - | 1 | 0 | 122.14% |
