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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00075000 | 2024-05-13 9:48AM EDT | 75.00 | 93.50 | 94.30 | 96.25 | 0.00 | - | 1 | 1 | 120.22% |
| IBM240719C00100000 | 2024-05-17 1:14PM EDT | 100.00 | 69.05 | 69.55 | 70.40 | +0.05 | +0.07% | 5 | 0 | 77.69% |
| IBM240719C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 64.65 | 65.55 | 0.00 | - | 2 | 0 | 73.49% |
| IBM240719C00115000 | 2024-05-08 3:57PM EDT | 115.00 | 54.85 | 54.70 | 55.65 | 0.00 | - | 2 | 0 | 62.62% |
| IBM240719C00120000 | 2024-05-08 3:57PM EDT | 120.00 | 49.85 | 49.75 | 50.70 | 0.00 | - | 6 | 0 | 57.54% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 152.10% |
| IBM240719C00130000 | 2024-05-14 2:23PM EDT | 130.00 | 38.48 | 39.90 | 40.85 | 0.00 | - | 5 | 2 | 52.30% |
| IBM240719C00135000 | 2024-05-07 11:55AM EDT | 135.00 | 34.39 | 34.90 | 35.80 | +1.03 | +3.09% | 1 | 25 | 46.22% |
| IBM240719C00140000 | 2024-05-08 3:53PM EDT | 140.00 | 30.14 | 30.00 | 31.00 | 0.00 | - | 1 | 87 | 42.07% |
| IBM240719C00145000 | 2024-05-10 10:20AM EDT | 145.00 | 23.70 | 25.10 | 26.15 | 0.00 | - | 1 | 923 | 37.38% |
| IBM240719C00150000 | 2024-05-17 1:58PM EDT | 150.00 | 19.90 | 20.45 | 21.30 | -0.70 | -3.40% | 12 | 76 | 32.52% |
| IBM240719C00155000 | 2024-05-17 9:53AM EDT | 155.00 | 15.08 | 15.55 | 16.65 | -1.15 | -7.09% | 6 | 536 | 28.41% |
| IBM240719C00160000 | 2024-05-16 3:51PM EDT | 160.00 | 12.00 | 11.60 | 12.15 | 0.00 | - | 6 | 373 | 24.34% |
| IBM240719C00165000 | 2024-05-17 3:51PM EDT | 165.00 | 7.62 | 7.70 | 8.20 | -0.53 | -6.50% | 16 | 847 | 21.40% |
| IBM240719C00170000 | 2024-05-17 3:48PM EDT | 170.00 | 4.65 | 4.60 | 4.80 | -0.25 | -5.10% | 372 | 4,780 | 18.61% |
| IBM240719C00175000 | 2024-05-17 3:52PM EDT | 175.00 | 2.45 | 2.44 | 2.55 | -0.20 | -7.55% | 351 | 3,448 | 17.32% |
| IBM240719C00180000 | 2024-05-17 3:31PM EDT | 180.00 | 1.14 | 1.13 | 1.27 | -0.24 | -17.39% | 84 | 2,435 | 16.92% |
| IBM240719C00185000 | 2024-05-17 3:35PM EDT | 185.00 | 0.54 | 0.52 | 0.60 | -0.14 | -20.59% | 130 | 2,019 | 16.90% |
| IBM240719C00190000 | 2024-05-17 3:02PM EDT | 190.00 | 0.25 | 0.23 | 0.33 | -0.13 | -34.21% | 9 | 1,956 | 17.75% |
| IBM240719C00195000 | 2024-05-17 12:28PM EDT | 195.00 | 0.25 | 0.10 | 0.34 | +0.05 | +25.00% | 7 | 1,001 | 20.87% |
| IBM240719C00200000 | 2024-05-17 11:39AM EDT | 200.00 | 0.12 | 0.05 | 0.15 | +0.08 | +200.00% | 3 | 1,122 | 20.51% |
| IBM240719C00205000 | 2024-05-16 12:14PM EDT | 205.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 2 | 773 | 25.83% |
| IBM240719C00210000 | 2024-05-16 12:15PM EDT | 210.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 2 | 506 | 28.05% |
| IBM240719C00215000 | 2024-05-17 10:07AM EDT | 215.00 | 0.09 | 0.00 | 0.26 | -0.03 | -25.00% | 2 | 645 | 30.13% |
| IBM240719C00220000 | 2024-05-14 11:34AM EDT | 220.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 11 | 1,042 | 28.13% |
| IBM240719C00225000 | 2024-05-17 10:06AM EDT | 225.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 2 | 506 | 34.23% |
| IBM240719C00230000 | 2024-05-15 9:39AM EDT | 230.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 884 | 31.25% |
| IBM240719C00235000 | 2024-05-10 11:01AM EDT | 235.00 | 0.04 | 0.00 | 0.24 | +0.03 | +300.00% | 2 | 99 | 38.48% |
| IBM240719C00240000 | 2024-05-09 11:42AM EDT | 240.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 238 | 40.23% |
| IBM240719C00245000 | 2024-05-17 10:44AM EDT | 245.00 | 0.04 | 0.00 | 0.23 | +0.02 | +100.00% | 2 | 127 | 42.14% |
| IBM240719C00250000 | 2024-05-16 9:46AM EDT | 250.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 83 | 44.04% |
| IBM240719C00260000 | 2024-04-24 10:19AM EDT | 260.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 138 | 44.58% |
| IBM240719C00270000 | 2024-05-14 1:07PM EDT | 270.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 357 | 51.12% |
| IBM240719C00280000 | 2024-04-18 9:30AM EDT | 280.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 80 | 54.39% |
| IBM240719C00290000 | 2024-04-18 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 25 | 24 | 52.73% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 16 | 17 | 82.42% |
| IBM240719P00080000 | 2024-05-08 3:52PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 72.07% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 70.31% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 64.84% |
| IBM240719P00095000 | 2024-04-19 12:45PM EDT | 95.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 11 | 60.16% |
| IBM240719P00100000 | 2024-05-17 10:08AM EDT | 100.00 | 0.06 | 0.00 | 0.24 | -0.05 | -45.45% | 2 | 26 | 55.27% |
| IBM240719P00105000 | 2024-04-22 11:14AM EDT | 105.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 2 | 15 | 50.59% |
| IBM240719P00110000 | 2024-04-26 12:52PM EDT | 110.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 30 | 51.07% |
| IBM240719P00115000 | 2024-05-15 9:41AM EDT | 115.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 47 | 46.39% |
| IBM240719P00120000 | 2024-05-10 11:02AM EDT | 120.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 2 | 26 | 41.90% |
| IBM240719P00125000 | 2024-05-17 10:08AM EDT | 125.00 | 0.16 | 0.01 | 0.15 | +0.12 | +300.00% | 2 | 236 | 34.86% |
| IBM240719P00130000 | 2024-05-15 3:00PM EDT | 130.00 | 0.14 | 0.05 | 0.26 | +0.06 | +75.00% | 2 | 77 | 33.79% |
| IBM240719P00135000 | 2024-05-17 10:10AM EDT | 135.00 | 0.14 | 0.03 | 0.29 | -0.06 | -30.00% | 2 | 57 | 30.23% |
| IBM240719P00140000 | 2024-05-17 11:07AM EDT | 140.00 | 0.18 | 0.06 | 0.23 | +0.03 | +20.00% | 3 | 225 | 25.00% |
| IBM240719P00145000 | 2024-05-17 10:12AM EDT | 145.00 | 0.31 | 0.09 | 0.32 | +0.08 | +34.78% | 2 | 426 | 22.49% |
| IBM240719P00150000 | 2024-05-17 2:04PM EDT | 150.00 | 0.38 | 0.30 | 0.38 | +0.02 | +5.56% | 3 | 500 | 19.12% |
| IBM240719P00155000 | 2024-05-17 3:33PM EDT | 155.00 | 0.64 | 0.54 | 0.72 | -0.04 | -5.88% | 17 | 882 | 17.73% |
| IBM240719P00160000 | 2024-05-17 3:44PM EDT | 160.00 | 1.24 | 1.12 | 1.22 | -0.05 | -3.88% | 1,036 | 2,888 | 15.70% |
| IBM240719P00165000 | 2024-05-17 3:14PM EDT | 165.00 | 2.40 | 2.21 | 2.33 | +0.01 | +0.42% | 136 | 6,140 | 14.44% |
| IBM240719P00170000 | 2024-05-17 3:29PM EDT | 170.00 | 4.25 | 4.10 | 4.25 | 0.00 | - | 124 | 1,233 | 13.23% |
| IBM240719P00175000 | 2024-05-17 3:09PM EDT | 175.00 | 7.50 | 7.00 | 7.25 | +0.30 | +4.17% | 12 | 997 | 12.12% |
| IBM240719P00180000 | 2024-05-17 3:13PM EDT | 180.00 | 11.60 | 10.90 | 11.50 | -0.70 | -5.69% | 54 | 687 | 12.66% |
| IBM240719P00185000 | 2024-05-10 2:54PM EDT | 185.00 | 18.16 | 15.60 | 16.60 | 0.00 | - | 6 | 633 | 17.15% |
| IBM240719P00190000 | 2024-05-17 3:12PM EDT | 190.00 | 21.46 | 20.60 | 21.65 | +0.26 | +1.23% | 1,465 | 440 | 21.08% |
| IBM240719P00195000 | 2024-05-17 3:12PM EDT | 195.00 | 26.75 | 25.55 | 26.60 | +0.75 | +2.88% | 500 | 153 | 23.98% |
| IBM240719P00200000 | 2024-05-16 3:03PM EDT | 200.00 | 30.35 | 30.55 | 31.65 | 0.00 | - | 9 | 5 | 27.56% |
| IBM240719P00205000 | 2024-05-10 3:00PM EDT | 205.00 | 38.60 | 35.55 | 36.65 | 0.00 | - | 246 | 0 | 30.54% |
| IBM240719P00210000 | 2024-05-10 2:59PM EDT | 210.00 | 42.55 | 40.55 | 41.65 | 0.00 | - | 2 | 0 | 33.40% |
| IBM240719P00215000 | 2024-05-10 3:00PM EDT | 215.00 | 47.70 | 45.55 | 46.65 | 0.00 | - | 65 | 0 | 36.11% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 71.75 | 70.55 | 71.65 | 0.00 | - | 2 | 2 | 48.29% |
| IBM240719P00245000 | 2024-05-15 3:45PM EDT | 245.00 | 76.77 | 75.55 | 76.50 | 0.00 | - | 2 | 0 | 48.29% |
