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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00115000 | 2024-05-17 9:32AM EDT | 115.00 | 54.97 | 54.85 | 56.00 | +2.94 | +5.65% | - | 1 | 46.11% |
| IBM241018C00120000 | 2024-05-07 2:51PM EDT | 120.00 | 48.80 | 49.90 | 51.30 | 0.00 | - | 10 | 0 | 43.81% |
| IBM241018C00130000 | 2024-05-10 2:55PM EDT | 130.00 | 39.14 | 40.20 | 41.50 | 0.00 | - | 6 | 11 | 36.86% |
| IBM241018C00135000 | 2024-05-09 10:02AM EDT | 135.00 | 34.38 | 35.95 | 37.25 | 0.00 | - | 2 | 14 | 36.14% |
| IBM241018C00140000 | 2024-05-02 10:01AM EDT | 140.00 | 25.80 | 31.00 | 32.60 | 0.00 | - | 4 | 4 | 33.40% |
| IBM241018C00145000 | 2024-05-17 3:35PM EDT | 145.00 | 27.10 | 26.95 | 27.55 | +1.95 | +7.75% | 1 | 27 | 29.13% |
| IBM241018C00150000 | 2024-05-08 3:20PM EDT | 150.00 | 22.92 | 22.90 | 23.70 | 0.00 | - | 6 | 46 | 28.58% |
| IBM241018C00155000 | 2024-05-16 1:07PM EDT | 155.00 | 19.42 | 18.95 | 19.35 | 0.00 | - | 10 | 57 | 25.99% |
| IBM241018C00160000 | 2024-05-15 11:03AM EDT | 160.00 | 15.03 | 15.30 | 15.90 | 0.00 | - | 1 | 579 | 25.25% |
| IBM241018C00165000 | 2024-05-17 3:49PM EDT | 165.00 | 12.01 | 11.75 | 12.65 | -0.49 | -3.92% | 6 | 210 | 24.23% |
| IBM241018C00170000 | 2024-05-17 1:37PM EDT | 170.00 | 8.99 | 9.30 | 10.25 | -0.76 | -7.79% | 4 | 185 | 24.36% |
| IBM241018C00175000 | 2024-05-17 10:27AM EDT | 175.00 | 6.75 | 6.95 | 7.45 | -0.50 | -6.90% | 7 | 892 | 22.73% |
| IBM241018C00180000 | 2024-05-17 10:27AM EDT | 180.00 | 4.91 | 5.05 | 5.30 | -0.49 | -9.07% | 115 | 917 | 21.68% |
| IBM241018C00185000 | 2024-05-16 3:51PM EDT | 185.00 | 3.95 | 3.60 | 3.75 | 0.00 | - | 156 | 684 | 21.14% |
| IBM241018C00190000 | 2024-05-16 3:33PM EDT | 190.00 | 2.80 | 2.52 | 2.76 | 0.00 | - | 9 | 544 | 21.27% |
| IBM241018C00195000 | 2024-05-17 12:21PM EDT | 195.00 | 1.71 | 1.78 | 2.02 | -0.37 | -17.79% | 1 | 550 | 21.44% |
| IBM241018C00200000 | 2024-05-17 3:48PM EDT | 200.00 | 1.25 | 1.20 | 1.35 | -0.05 | -3.85% | 10 | 10,382 | 21.10% |
| IBM241018C00205000 | 2024-05-16 11:46AM EDT | 205.00 | 1.00 | 0.69 | 1.07 | 0.00 | - | 3 | 471 | 21.84% |
| IBM241018C00210000 | 2024-05-16 12:33PM EDT | 210.00 | 0.74 | 0.59 | 0.73 | 0.00 | - | 8 | 484 | 21.77% |
| IBM241018C00215000 | 2024-05-16 3:59PM EDT | 215.00 | 0.49 | 0.42 | 0.63 | 0.00 | - | 27 | 534 | 22.82% |
| IBM241018C00220000 | 2024-05-17 3:34PM EDT | 220.00 | 0.37 | 0.27 | 0.77 | +0.01 | +2.78% | 2 | 300 | 25.51% |
| IBM241018C00225000 | 2024-05-17 9:47AM EDT | 225.00 | 0.30 | 0.12 | 0.65 | -0.05 | -14.29% | 2 | 99 | 26.25% |
| IBM241018C00230000 | 2024-05-16 11:29AM EDT | 230.00 | 0.23 | 0.09 | 0.46 | -0.07 | -23.33% | 2 | 322 | 26.05% |
| IBM241018C00235000 | 2024-05-17 12:57PM EDT | 235.00 | 0.17 | 0.07 | 0.50 | -0.09 | -34.62% | 3 | 685 | 27.91% |
| IBM241018C00240000 | 2024-05-17 9:42AM EDT | 240.00 | 0.20 | 0.05 | 0.21 | -0.03 | -13.04% | 2 | 113 | 25.49% |
| IBM241018C00245000 | 2024-05-17 9:41AM EDT | 245.00 | 0.22 | 0.04 | 0.21 | +0.03 | +15.79% | 2 | 118 | 26.73% |
| IBM241018C00250000 | 2024-05-16 11:32AM EDT | 250.00 | 0.17 | 0.03 | 0.17 | +0.01 | +6.25% | 2 | 48 | 27.12% |
| IBM241018C00255000 | 2024-05-17 9:45AM EDT | 255.00 | 0.04 | 0.00 | 0.27 | -0.05 | -55.56% | 2 | 19 | 30.18% |
| IBM241018C00260000 | 2024-05-16 11:34AM EDT | 260.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 2 | 40 | 32.74% |
| IBM241018C00265000 | 2024-05-03 12:17PM EDT | 265.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 55 | 33.77% |
| IBM241018C00270000 | 2024-04-30 2:14PM EDT | 270.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 16 | 11 | 34.91% |
| IBM241018C00275000 | 2024-04-30 2:11PM EDT | 275.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 16 | 25 | 35.86% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 36.94% |
| IBM241018C00290000 | 2024-05-02 2:53PM EDT | 290.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 3 | 39.01% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00085000 | 2024-05-10 10:53AM EDT | 85.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 52.83% |
| IBM241018P00090000 | 2024-05-16 12:28PM EDT | 90.00 | 0.06 | 0.01 | 0.36 | -0.12 | -66.67% | 2 | 0 | 49.12% |
| IBM241018P00095000 | 2024-05-16 12:28PM EDT | 95.00 | 0.22 | 0.00 | 0.37 | +0.03 | +15.79% | 2 | 24 | 45.56% |
| IBM241018P00100000 | 2024-05-16 12:29PM EDT | 100.00 | 0.09 | 0.04 | 0.40 | -0.07 | -43.75% | 1 | 13 | 42.51% |
| IBM241018P00105000 | 2024-05-17 9:39AM EDT | 105.00 | 0.13 | 0.01 | 0.36 | -0.06 | -31.58% | 2 | 83 | 38.33% |
| IBM241018P00110000 | 2024-05-09 1:18PM EDT | 110.00 | 0.25 | 0.07 | 0.46 | 0.00 | - | 2 | 33 | 36.60% |
| IBM241018P00115000 | 2024-05-14 2:35PM EDT | 115.00 | 0.21 | 0.20 | 0.50 | 0.00 | - | 1 | 278 | 33.86% |
| IBM241018P00120000 | 2024-05-17 3:34PM EDT | 120.00 | 0.38 | 0.13 | 0.60 | -0.02 | -5.00% | 2 | 67 | 31.79% |
| IBM241018P00125000 | 2024-05-14 3:35PM EDT | 125.00 | 0.45 | 0.18 | 0.74 | 0.00 | - | 2 | 61 | 29.91% |
| IBM241018P00130000 | 2024-05-08 10:54AM EDT | 130.00 | 0.63 | 0.25 | 0.76 | 0.00 | - | 5 | 123 | 26.88% |
| IBM241018P00135000 | 2024-05-16 9:37AM EDT | 135.00 | 0.75 | 0.55 | 0.78 | 0.00 | - | 10 | 119 | 23.89% |
| IBM241018P00140000 | 2024-05-16 10:57AM EDT | 140.00 | 1.08 | 0.99 | 1.11 | 0.00 | - | 4 | 362 | 22.80% |
| IBM241018P00145000 | 2024-05-16 10:09AM EDT | 145.00 | 1.55 | 1.31 | 2.08 | 0.00 | - | 1 | 158 | 23.87% |
| IBM241018P00150000 | 2024-05-17 1:34PM EDT | 150.00 | 2.46 | 2.23 | 2.49 | +0.08 | +3.36% | 7 | 305 | 21.68% |
| IBM241018P00155000 | 2024-05-17 2:54PM EDT | 155.00 | 3.40 | 2.66 | 3.30 | +0.05 | +1.49% | 1 | 394 | 20.32% |
| IBM241018P00160000 | 2024-05-17 12:35PM EDT | 160.00 | 4.95 | 3.90 | 4.60 | +0.30 | +6.45% | 1 | 1,018 | 19.54% |
| IBM241018P00165000 | 2024-05-17 12:20PM EDT | 165.00 | 6.75 | 6.20 | 6.40 | +0.40 | +6.30% | 28 | 720 | 19.04% |
| IBM241018P00170000 | 2024-05-17 2:15PM EDT | 170.00 | 9.10 | 7.80 | 9.25 | +0.50 | +5.81% | 4 | 209 | 19.89% |
| IBM241018P00175000 | 2024-05-13 9:51AM EDT | 175.00 | 12.34 | 10.55 | 12.05 | 0.00 | - | 10 | 208 | 19.57% |
| IBM241018P00180000 | 2024-05-09 3:27PM EDT | 180.00 | 16.69 | 13.50 | 15.30 | 0.00 | - | 10 | 1,058 | 19.30% |
| IBM241018P00185000 | 2024-05-10 12:46PM EDT | 185.00 | 20.20 | 17.55 | 18.40 | 0.00 | - | 3 | 287 | 17.44% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 190.00 | 15.10 | 21.30 | 22.85 | 0.00 | - | 10 | 293 | 18.45% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 29.46 | 25.40 | 27.55 | 0.00 | - | 3 | 331 | 19.83% |
| IBM241018P00200000 | 2024-05-13 1:38PM EDT | 200.00 | 32.99 | 30.10 | 32.20 | 0.00 | - | 3 | 135 | 20.59% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 205.00 | 38.10 | 35.10 | 37.15 | 0.00 | - | 1 | 0 | 22.45% |
| IBM241018P00210000 | 2024-05-13 3:02PM EDT | 210.00 | 41.70 | 39.95 | 42.20 | 0.00 | - | 180 | 0 | 24.68% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 215.00 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
