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
市前：
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524C00145000 | 2024-05-08 3:07PM EDT | 145.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| IBM240524C00155000 | 2024-05-10 10:19AM EDT | 155.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240524C00157500 | 2024-05-08 3:54PM EDT | 157.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IBM240524C00160000 | 2024-05-13 9:42AM EDT | 160.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IBM240524C00162500 | 2024-05-15 10:09AM EDT | 162.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
| IBM240524C00165000 | 2024-05-17 3:58PM EDT | 165.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 71 | 169 | 0.00% |
| IBM240524C00167500 | 2024-05-17 3:59PM EDT | 167.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 404 | 723 | 0.00% |
| IBM240524C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 599 | 2,625 | 1.56% |
| IBM240524C00172500 | 2024-05-17 3:59PM EDT | 172.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 939 | 999 | 3.13% |
| IBM240524C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,197 | 2,424 | 6.25% |
| IBM240524C00177500 | 2024-05-17 3:45PM EDT | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| IBM240524C00180000 | 2024-05-17 3:52PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 836 | 12.50% |
| IBM240524C00182500 | 2024-05-17 3:46PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| IBM240524C00185000 | 2024-05-17 3:45PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 12.50% |
| IBM240524C00187500 | 2024-05-17 1:30PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IBM240524C00190000 | 2024-05-17 10:22AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 173 | 25.00% |
| IBM240524C00192500 | 2024-05-16 3:25PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IBM240524C00195000 | 2024-05-16 3:51PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| IBM240524C00200000 | 2024-05-17 10:45AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| IBM240524C00205000 | 2024-05-17 12:07PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 839 | 25.00% |
| IBM240524C00210000 | 2024-05-16 10:49AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| IBM240524C00215000 | 2024-05-13 12:00PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| IBM240524C00220000 | 2024-05-09 9:45AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 50.00% |
| IBM240524C00225000 | 2024-05-09 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 50.00% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 137.89% |
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 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IBM240524P00143000 | 2024-05-17 11:14AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| IBM240524P00145000 | 2024-05-17 12:50PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 250 | 520 | 25.00% |
| IBM240524P00150000 | 2024-05-17 3:43PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| IBM240524P00155000 | 2024-05-17 1:10PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 256 | 12.50% |
| IBM240524P00157500 | 2024-05-17 11:41AM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| IBM240524P00160000 | 2024-05-17 3:45PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 332 | 12.50% |
| IBM240524P00162500 | 2024-05-17 3:33PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 196 | 6.25% |
| IBM240524P00165000 | 2024-05-17 3:45PM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 149 | 311 | 6.25% |
| IBM240524P00167500 | 2024-05-17 3:42PM EDT | 167.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 209 | 663 | 1.56% |
| IBM240524P00170000 | 2024-05-17 3:57PM EDT | 170.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 162 | 512 | 0.00% |
| IBM240524P00172500 | 2024-05-17 3:18PM EDT | 172.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| IBM240524P00175000 | 2024-05-17 3:52PM EDT | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| IBM240524P00180000 | 2024-05-16 10:08AM EDT | 180.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| IBM240524P00182500 | 2024-05-09 3:53PM EDT | 182.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| IBM240524P00185000 | 2024-05-14 3:25PM EDT | 185.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 38 | 24 | 0.00% |
| IBM240524P00187500 | 2024-05-09 3:49PM EDT | 187.50 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 190.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524P00192500 | 2024-05-09 11:07AM EDT | 192.50 | 25.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 30.45 | 31.70 | 0.00 | - | 3 | 0 | 69.53% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 42.25 | 43.50 | 0.00 | - | 1 | 0 | 154.49% |
