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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 194.89% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 182.09% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 170.93% |
| IBM250117C00085000 | 2024-05-09 12:36PM EDT | 85.00 | 82.69 | 85.05 | 86.80 | 0.00 | - | 1 | 5 | 51.20% |
| IBM250117C00090000 | 2024-05-09 12:36PM EDT | 90.00 | 77.73 | 80.05 | 81.85 | 0.00 | - | 7 | 70 | 54.97% |
| IBM250117C00095000 | 2024-05-08 3:57PM EDT | 95.00 | 74.85 | 75.20 | 77.00 | 0.00 | - | 6 | 7 | 51.99% |
| IBM250117C00100000 | 2024-04-25 3:56PM EDT | 100.00 | 68.14 | 70.20 | 72.05 | 0.00 | - | 3 | 39 | 48.47% |
| IBM250117C00105000 | 2024-03-21 1:40PM EDT | 105.00 | 87.90 | 74.50 | 79.00 | 0.00 | - | 10 | 66 | 81.56% |
| IBM250117C00110000 | 2024-05-10 12:26PM EDT | 110.00 | 58.20 | 60.45 | 62.30 | 0.00 | - | 15 | 82 | 42.60% |
| IBM250117C00115000 | 2024-05-09 10:23AM EDT | 115.00 | 54.25 | 55.70 | 57.50 | 0.00 | - | 1 | 254 | 40.08% |
| IBM250117C00120000 | 2024-05-16 10:47AM EDT | 120.00 | 51.60 | 50.90 | 52.45 | 0.00 | - | 2 | 309 | 36.48% |
| IBM250117C00125000 | 2024-05-14 3:48PM EDT | 125.00 | 45.05 | 46.20 | 48.05 | 0.00 | - | 4 | 943 | 35.54% |
| IBM250117C00130000 | 2024-05-14 1:40PM EDT | 130.00 | 40.00 | 42.15 | 43.80 | 0.00 | - | 3 | 822 | 34.75% |
| IBM250117C00135000 | 2024-05-14 3:02PM EDT | 135.00 | 36.45 | 37.40 | 39.00 | 0.00 | - | 11 | 1,182 | 31.95% |
| IBM250117C00140000 | 2024-05-17 12:41PM EDT | 140.00 | 32.41 | 33.35 | 34.65 | 0.00 | - | 1 | 500 | 30.37% |
| IBM250117C00145000 | 2024-05-20 2:48PM EDT | 145.00 | 29.95 | 29.80 | 30.05 | +1.46 | +5.12% | 8 | 1,787 | 27.92% |
| IBM250117C00150000 | 2024-05-20 12:55PM EDT | 150.00 | 26.01 | 25.95 | 26.15 | +1.39 | +5.65% | 10 | 2,777 | 26.95% |
| IBM250117C00155000 | 2024-05-20 2:19PM EDT | 155.00 | 22.15 | 22.25 | 23.45 | +0.17 | +0.77% | 2 | 1,274 | 28.07% |
| IBM250117C00160000 | 2024-05-20 1:53PM EDT | 160.00 | 18.90 | 18.95 | 19.50 | +1.10 | +6.18% | 1 | 1,749 | 26.09% |
| IBM250117C00165000 | 2024-05-20 1:50PM EDT | 165.00 | 15.85 | 15.90 | 16.00 | +0.65 | +4.28% | 3 | 1,656 | 24.61% |
| IBM250117C00170000 | 2024-05-20 2:43PM EDT | 170.00 | 13.13 | 12.90 | 13.20 | +0.59 | +4.70% | 21 | 3,333 | 23.96% |
| IBM250117C00175000 | 2024-05-20 1:12PM EDT | 175.00 | 10.81 | 10.65 | 10.75 | +0.45 | +4.34% | 2 | 1,570 | 23.43% |
| IBM250117C00180000 | 2024-05-17 2:51PM EDT | 180.00 | 8.60 | 8.55 | 8.65 | +0.58 | +7.23% | 2 | 2,730 | 22.99% |
| IBM250117C00185000 | 2024-05-20 11:26AM EDT | 185.00 | 6.83 | 6.75 | 6.85 | +0.41 | +6.39% | 44 | 1,230 | 22.59% |
| IBM250117C00190000 | 2024-05-20 11:34AM EDT | 190.00 | 5.40 | 5.30 | 5.40 | +1.35 | +33.33% | 9 | 1,130 | 22.34% |
| IBM250117C00195000 | 2024-05-20 2:24PM EDT | 195.00 | 4.15 | 4.10 | 4.25 | +0.05 | +1.22% | 37 | 1,782 | 22.22% |
| IBM250117C00200000 | 2024-05-20 2:15PM EDT | 200.00 | 3.20 | 3.15 | 3.35 | +0.06 | +1.91% | 15 | 2,321 | 22.21% |
| IBM250117C00205000 | 2024-05-20 11:55AM EDT | 205.00 | 2.50 | 2.47 | 2.76 | -0.04 | -1.57% | 3 | 251 | 22.58% |
| IBM250117C00210000 | 2024-05-20 10:30AM EDT | 210.00 | 1.85 | 1.89 | 2.02 | +0.07 | +3.93% | 15 | 2,403 | 22.13% |
| IBM250117C00215000 | 2024-05-17 10:27AM EDT | 215.00 | 1.40 | 1.43 | 1.59 | 0.00 | - | 2 | 888 | 22.25% |
| IBM250117C00220000 | 2024-05-17 10:00AM EDT | 220.00 | 1.09 | 1.10 | 1.24 | 0.00 | - | 46 | 5,459 | 22.33% |
| IBM250117C00225000 | 2024-05-20 2:14PM EDT | 225.00 | 0.92 | 0.69 | 1.00 | +0.05 | +5.75% | 2 | 1,727 | 22.60% |
| IBM250117C00230000 | 2024-05-15 10:23AM EDT | 230.00 | 0.71 | 0.63 | 0.81 | 0.00 | - | 2 | 294 | 22.86% |
| IBM250117C00235000 | 2024-05-09 9:59AM EDT | 235.00 | 0.57 | 0.52 | 0.86 | 0.00 | - | 25 | 211 | 24.39% |
| IBM250117C00240000 | 2024-05-20 3:08PM EDT | 240.00 | 0.45 | 0.30 | 0.74 | -0.02 | -4.26% | 2 | 746 | 24.84% |
| IBM250117C00245000 | 2024-05-17 10:00AM EDT | 245.00 | 0.36 | 0.25 | 0.48 | 0.00 | - | 2 | 488 | 24.02% |
| IBM250117C00250000 | 2024-05-17 10:36AM EDT | 250.00 | 0.33 | 0.17 | 0.42 | 0.00 | - | 4 | 744 | 24.51% |
| IBM250117C00260000 | 2024-05-20 1:59PM EDT | 260.00 | 0.25 | 0.08 | 0.49 | 0.00 | - | 2 | 79 | 27.17% |
| IBM250117C00270000 | 2024-05-17 9:55AM EDT | 270.00 | 0.15 | 0.07 | 0.32 | 0.00 | - | 2 | 324 | 27.22% |
| IBM250117C00280000 | 2024-05-17 9:58AM EDT | 280.00 | 0.15 | 0.04 | 0.27 | 0.00 | - | 2 | 68 | 28.27% |
| IBM250117C00290000 | 2024-05-17 9:30AM EDT | 290.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 5 | 428 | 26.37% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-05-13 10:54AM EDT | 60.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 1 | 182 | 53.91% |
| IBM250117P00065000 | 2024-05-15 11:34AM EDT | 65.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 2 | 305 | 50.20% |
| IBM250117P00070000 | 2024-05-10 10:42AM EDT | 70.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 70 | 51.17% |
| IBM250117P00075000 | 2024-05-17 9:57AM EDT | 75.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 2 | 157 | 47.75% |
| IBM250117P00080000 | 2024-05-15 2:44PM EDT | 80.00 | 0.09 | 0.01 | 0.29 | 0.00 | - | 2 | 155 | 44.53% |
| IBM250117P00085000 | 2024-05-15 2:42PM EDT | 85.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 2 | 265 | 41.46% |
| IBM250117P00090000 | 2024-05-15 2:44PM EDT | 90.00 | 0.14 | 0.06 | 0.34 | 0.00 | - | 2 | 309 | 39.11% |
| IBM250117P00095000 | 2024-05-13 2:12PM EDT | 95.00 | 0.21 | 0.08 | 0.34 | 0.00 | - | 2 | 776 | 36.13% |
| IBM250117P00100000 | 2024-05-16 2:40PM EDT | 100.00 | 0.28 | 0.14 | 0.39 | 0.00 | - | 2 | 978 | 34.08% |
| IBM250117P00105000 | 2024-05-16 3:43PM EDT | 105.00 | 0.35 | 0.27 | 0.43 | 0.00 | - | 12 | 1,008 | 31.84% |
| IBM250117P00110000 | 2024-05-17 10:33AM EDT | 110.00 | 0.39 | 0.30 | 0.55 | 0.00 | - | 1 | 3,174 | 30.49% |
| IBM250117P00115000 | 2024-05-16 11:43AM EDT | 115.00 | 0.42 | 0.40 | 0.85 | 0.00 | - | 1 | 2,227 | 30.40% |
| IBM250117P00120000 | 2024-05-13 1:39PM EDT | 120.00 | 0.87 | 0.65 | 0.88 | 0.00 | - | 8 | 2,242 | 27.83% |
| IBM250117P00125000 | 2024-05-17 12:00PM EDT | 125.00 | 1.04 | 0.89 | 0.99 | 0.00 | - | 4 | 1,790 | 25.84% |
| IBM250117P00130000 | 2024-05-17 3:00PM EDT | 130.00 | 1.26 | 1.23 | 1.37 | -0.13 | -9.35% | 1 | 1,440 | 25.16% |
| IBM250117P00135000 | 2024-05-20 2:11PM EDT | 135.00 | 1.74 | 1.69 | 1.84 | -0.06 | -3.33% | 14 | 1,494 | 24.38% |
| IBM250117P00140000 | 2024-05-20 10:48AM EDT | 140.00 | 2.38 | 2.27 | 2.43 | -0.14 | -5.56% | 4 | 1,322 | 23.57% |
| IBM250117P00145000 | 2024-05-17 3:25PM EDT | 145.00 | 3.30 | 3.00 | 3.15 | 0.00 | - | 42 | 1,954 | 22.70% |
| IBM250117P00150000 | 2024-05-20 2:47PM EDT | 150.00 | 4.05 | 4.00 | 4.15 | -0.24 | -5.59% | 155 | 2,447 | 22.07% |
| IBM250117P00155000 | 2024-05-20 1:03PM EDT | 155.00 | 5.36 | 5.10 | 5.40 | -0.39 | -6.78% | 2 | 822 | 21.48% |
| IBM250117P00160000 | 2024-05-20 3:54PM EDT | 160.00 | 6.85 | 6.75 | 6.95 | -0.45 | -6.16% | 58 | 1,263 | 20.93% |
| IBM250117P00165000 | 2024-05-20 2:45PM EDT | 165.00 | 8.70 | 8.60 | 8.75 | -0.45 | -4.92% | 5 | 1,547 | 20.28% |
| IBM250117P00170000 | 2024-05-20 3:51PM EDT | 170.00 | 10.89 | 10.75 | 10.90 | -0.37 | -3.29% | 56 | 4,762 | 19.66% |
| IBM250117P00175000 | 2024-05-20 1:13PM EDT | 175.00 | 13.30 | 12.55 | 13.50 | -0.70 | -5.00% | 76 | 4,918 | 19.22% |
| IBM250117P00180000 | 2024-05-20 3:59PM EDT | 180.00 | 16.10 | 15.35 | 16.35 | -0.67 | -4.00% | 1 | 577 | 18.57% |
| IBM250117P00185000 | 2024-05-20 3:59PM EDT | 185.00 | 19.35 | 19.30 | 20.20 | -1.49 | -7.15% | 9 | 1,010 | 19.20% |
| IBM250117P00190000 | 2024-05-20 3:59PM EDT | 190.00 | 22.90 | 22.05 | 23.85 | -3.13 | -12.02% | 12 | 924 | 18.87% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 195.00 | 31.80 | 25.85 | 27.95 | 0.00 | - | 23 | 347 | 18.97% |
| IBM250117P00200000 | 2024-05-17 9:44AM EDT | 200.00 | 33.25 | 29.80 | 31.65 | 0.00 | - | 26 | 413 | 17.25% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 205.00 | 43.32 | 34.55 | 36.85 | 0.00 | - | 1 | 71 | 19.66% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 210.00 | 45.98 | 39.00 | 41.55 | 0.00 | - | 1 | 0 | 20.28% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 44.60 | 47.55 | 0.00 | - | 6 | 1 | 25.27% |
| IBM250117P00220000 | 2024-05-20 3:53PM EDT | 220.00 | 50.03 | 48.80 | 51.15 | -1.21 | -2.36% | 4 | 18 | 21.63% |
| IBM250117P00225000 | 2024-05-17 3:42PM EDT | 225.00 | 56.21 | 53.60 | 56.65 | 0.00 | - | 5 | 20 | 25.20% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
