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：
拍板:160.00
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607C00160000 | 2024-05-31 2:28PM EDT | 2024-06-07 | 5.45 | 6.80 | 9.15 | +0.06 | +1.11% | 2 | 8 | 55.35% |
| IBM240614C00160000 | 2024-05-30 10:33AM EDT | 2024-06-14 | 5.55 | 7.45 | 8.00 | 0.00 | - | 2 | 38 | 28.03% |
| IBM240621C00160000 | 2024-05-31 12:20PM EDT | 2024-06-21 | 5.85 | 8.00 | 8.45 | -0.60 | -9.30% | 86 | 1,798 | 26.59% |
| IBM240719C00160000 | 2024-05-31 2:46PM EDT | 2024-07-19 | 8.45 | 9.25 | 9.90 | -0.22 | -2.54% | 5 | 369 | 24.49% |
| IBM240816C00160000 | 2024-05-31 11:34AM EDT | 2024-08-16 | 10.30 | 11.90 | 12.25 | -0.40 | -3.74% | 37 | 6 | 28.02% |
| IBM240920C00160000 | 2024-05-31 10:30AM EDT | 2024-09-20 | 11.25 | 12.65 | 13.60 | -0.15 | -1.32% | 1 | 432 | 27.15% |
| IBM241018C00160000 | 2024-05-30 11:17AM EDT | 2024-10-18 | 12.45 | 13.65 | 14.15 | 0.00 | - | 1 | 578 | 25.70% |
| IBM250117C00160000 | 2024-05-31 3:17PM EDT | 2025-01-17 | 16.05 | 16.70 | 17.45 | -1.85 | -10.34% | 5 | 1,770 | 26.56% |
| IBM250321C00160000 | 2024-05-30 12:10PM EDT | 2025-03-21 | 17.51 | 17.70 | 19.30 | 0.00 | - | 3 | 21 | 26.78% |
| IBM250620C00160000 | 2024-05-29 11:40AM EDT | 2025-06-20 | 21.65 | 19.65 | 22.30 | 0.00 | - | 1 | 103 | 27.98% |
| IBM260116C00160000 | 2024-05-30 2:02PM EDT | 2026-01-16 | 24.25 | 22.50 | 27.00 | 0.00 | - | 3 | 874 | 28.27% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00160000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.16 | 0.12 | 0.17 | -0.19 | -54.29% | 113 | 215 | 21.34% |
| IBM240614P00160000 | 2024-05-31 2:39PM EDT | 2024-06-14 | 0.80 | 0.41 | 0.67 | +0.10 | +14.29% | 36 | 123 | 22.66% |
| IBM240621P00160000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.80 | 0.63 | 0.75 | -0.26 | -24.53% | 76 | 2,480 | 19.29% |
| IBM240628P00160000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 1.35 | 0.80 | 1.21 | +0.15 | +12.50% | 9 | 54 | 20.28% |
| IBM240705P00160000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 1.40 | 0.46 | 1.27 | -0.20 | -12.50% | 34 | 15 | 18.52% |
| IBM240712P00160000 | 2024-05-30 1:08PM EDT | 2024-07-12 | 1.55 | 0.53 | 1.66 | 0.00 | - | 2 | 2 | 19.14% |
| IBM240719P00160000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 2.07 | 1.49 | 1.66 | -0.02 | -0.96% | 188 | 3,527 | 17.73% |
| IBM240816P00160000 | 2024-05-31 2:10PM EDT | 2024-08-16 | 4.90 | 4.10 | 4.30 | +0.25 | +5.38% | 41 | 337 | 24.11% |
| IBM240920P00160000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 5.58 | 4.90 | 5.10 | +0.24 | +4.49% | 60 | 2,212 | 22.36% |
| IBM241018P00160000 | 2024-05-31 12:17PM EDT | 2024-10-18 | 6.70 | 5.40 | 5.60 | +0.45 | +7.20% | 1 | 1,028 | 21.31% |
| IBM250117P00160000 | 2024-05-31 3:14PM EDT | 2025-01-17 | 8.95 | 7.85 | 9.00 | -0.20 | -2.19% | 14 | 1,249 | 23.41% |
| IBM250321P00160000 | 2024-05-31 2:27PM EDT | 2025-03-21 | 10.70 | 8.20 | 11.70 | +0.35 | +3.38% | 3 | 1,185 | 25.49% |
| IBM250620P00160000 | 2024-05-30 12:24PM EDT | 2025-06-20 | 12.55 | 11.45 | 11.90 | 0.00 | - | 91 | 1,883 | 22.58% |
| IBM260116P00160000 | 2024-05-31 2:02PM EDT | 2026-01-16 | 15.70 | 14.15 | 16.90 | +1.45 | +10.18% | 7 | 259 | 24.31% |
