International Business Machines Corporation (IBM)
NYSE - NYSE 延遲價格。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4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 69.20 | 73.85 | 0.00 | - | 2 | 2 | 272.85% |
| IBM240426C00165000 | 2024-04-12 12:19PM EDT | 165.00 | 20.50 | 17.05 | 17.85 | 0.00 | - | 5 | 6 | 59.62% |
| IBM240426C00170000 | 2024-04-19 1:10PM EDT | 170.00 | 13.20 | 13.00 | 13.85 | -0.02 | -0.15% | 18 | 29 | 60.99% |
| IBM240426C00175000 | 2024-04-19 12:06PM EDT | 175.00 | 9.65 | 9.30 | 9.50 | -2.26 | -18.98% | 2 | 35 | 55.81% |
| IBM240426C00177500 | 2024-04-19 3:34PM EDT | 177.50 | 7.45 | 7.65 | 7.80 | -0.70 | -8.59% | 65 | 65 | 54.88% |
| IBM240426C00180000 | 2024-04-19 3:55PM EDT | 180.00 | 6.05 | 6.25 | 6.35 | -0.55 | -8.33% | 911 | 214 | 54.81% |
| IBM240426C00182500 | 2024-04-19 3:57PM EDT | 182.50 | 4.95 | 4.95 | 5.10 | -0.45 | -8.33% | 134 | 297 | 54.42% |
| IBM240426C00185000 | 2024-04-19 3:59PM EDT | 185.00 | 4.00 | 3.85 | 4.00 | -0.30 | -6.98% | 419 | 332 | 53.98% |
| IBM240426C00187500 | 2024-04-19 3:53PM EDT | 187.50 | 2.90 | 2.96 | 3.05 | -0.50 | -14.71% | 218 | 251 | 53.59% |
| IBM240426C00190000 | 2024-04-19 3:58PM EDT | 190.00 | 2.24 | 2.23 | 2.45 | -0.42 | -15.79% | 250 | 568 | 54.25% |
| IBM240426C00192500 | 2024-04-19 3:59PM EDT | 192.50 | 1.64 | 1.62 | 1.69 | -0.33 | -16.75% | 161 | 357 | 52.91% |
| IBM240426C00195000 | 2024-04-19 3:59PM EDT | 195.00 | 1.18 | 1.13 | 1.25 | -0.34 | -22.37% | 342 | 777 | 52.64% |
| IBM240426C00197500 | 2024-04-19 2:21PM EDT | 197.50 | 0.77 | 0.85 | 0.90 | -0.35 | -31.25% | 269 | 294 | 53.08% |
| IBM240426C00200000 | 2024-04-19 3:57PM EDT | 200.00 | 0.63 | 0.61 | 0.65 | -0.20 | -24.10% | 244 | 947 | 53.35% |
| IBM240426C00205000 | 2024-04-19 3:47PM EDT | 205.00 | 0.31 | 0.31 | 0.34 | -0.14 | -31.11% | 65 | 751 | 54.25% |
| IBM240426C00210000 | 2024-04-19 3:46PM EDT | 210.00 | 0.16 | 0.10 | 0.20 | -0.08 | -33.33% | 51 | 716 | 54.39% |
| IBM240426C00215000 | 2024-04-19 3:46PM EDT | 215.00 | 0.09 | 0.06 | 0.19 | -0.19 | -67.86% | 30 | 214 | 59.77% |
| IBM240426C00220000 | 2024-04-18 2:48PM EDT | 220.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 22 | 403 | 67.38% |
| IBM240426C00225000 | 2024-04-19 3:18PM EDT | 225.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 422 | 67.97% |
| IBM240426C00230000 | 2024-04-18 2:58PM EDT | 230.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 207 | 401 | 66.41% |
| IBM240426C00235000 | 2024-04-16 3:59PM EDT | 235.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 66.41% |
| IBM240426C00240000 | 2024-04-11 2:20PM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 71.88% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 4 | 7 | 78.13% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 87.89% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 157.03% |
| IBM240426P00130000 | 2024-04-12 3:37PM EDT | 130.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 3 | 99.80% |
| IBM240426P00135000 | 2024-04-08 11:34AM EDT | 135.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 99.90% |
| IBM240426P00140000 | 2024-04-08 11:33AM EDT | 140.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | - | 2 | 83.79% |
| IBM240426P00145000 | 2024-04-08 11:33AM EDT | 145.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | - | 2 | 78.52% |
| IBM240426P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 1.14 | 0.02 | 0.07 | 0.00 | - | 3 | 533 | 59.18% |
| IBM240426P00155000 | 2024-04-19 1:29PM EDT | 155.00 | 0.12 | 0.09 | 0.14 | -0.11 | -47.83% | 28 | 31 | 57.32% |
| IBM240426P00160000 | 2024-04-19 3:44PM EDT | 160.00 | 0.29 | 0.13 | 0.51 | -0.06 | -17.14% | 57 | 167 | 57.37% |
| IBM240426P00165000 | 2024-04-19 3:37PM EDT | 165.00 | 0.67 | 0.59 | 0.71 | -0.11 | -14.10% | 49 | 449 | 54.83% |
| IBM240426P00170000 | 2024-04-19 3:59PM EDT | 170.00 | 1.35 | 1.28 | 1.41 | -0.19 | -12.34% | 76 | 616 | 53.69% |
| IBM240426P00175000 | 2024-04-19 3:48PM EDT | 175.00 | 2.89 | 2.57 | 2.64 | -0.08 | -2.69% | 141 | 784 | 53.35% |
| IBM240426P00177500 | 2024-04-19 3:51PM EDT | 177.50 | 3.70 | 3.40 | 3.50 | -0.17 | -4.39% | 106 | 125 | 52.83% |
| IBM240426P00180000 | 2024-04-19 3:46PM EDT | 180.00 | 4.95 | 4.45 | 4.60 | +0.08 | +1.64% | 651 | 725 | 52.86% |
| IBM240426P00182500 | 2024-04-19 3:28PM EDT | 182.50 | 5.81 | 5.65 | 5.80 | -0.24 | -3.97% | 147 | 243 | 52.23% |
| IBM240426P00185000 | 2024-04-19 3:56PM EDT | 185.00 | 7.33 | 7.10 | 7.20 | -0.32 | -4.18% | 129 | 682 | 52.00% |
| IBM240426P00187500 | 2024-04-19 3:56PM EDT | 187.50 | 8.95 | 8.55 | 8.85 | -0.10 | -1.10% | 23 | 148 | 51.16% |
| IBM240426P00190000 | 2024-04-19 3:54PM EDT | 190.00 | 10.80 | 10.40 | 10.65 | -0.10 | -0.92% | 42 | 796 | 51.47% |
| IBM240426P00195000 | 2024-04-18 12:55PM EDT | 195.00 | 15.13 | 14.35 | 14.60 | +0.63 | +4.34% | 20 | 73 | 50.49% |
| IBM240426P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 19.01 | 18.40 | 20.00 | +1.94 | +11.36% | 12 | 208 | 56.54% |
| IBM240426P00205000 | 2024-04-10 11:38AM EDT | 205.00 | 19.40 | 22.85 | 24.90 | 0.00 | - | 5 | 85 | 58.35% |
| IBM240426P00210000 | 2024-04-19 12:44PM EDT | 210.00 | 29.03 | 27.25 | 29.30 | +1.38 | +4.99% | 1 | 13 | 78.27% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 32.80 | 34.60 | 0.00 | - | 1 | 0 | 68.46% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 46.75 | 50.80 | 0.00 | - | 6 | 0 | 93.55% |
