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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607C00165000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 3.00 | 2.89 | 3.05 | +0.48 | +19.05% | 208 | 157 | 21.70% |
| IBM240614C00165000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 2.76 | 3.70 | 4.00 | -0.34 | -10.97% | 49 | 63 | 23.02% |
| IBM240621C00165000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 4.15 | 4.20 | 4.40 | +0.37 | +9.79% | 394 | 2,536 | 21.39% |
| IBM240628C00165000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 4.40 | 4.70 | 5.00 | +0.12 | +2.80% | 12 | 31 | 21.85% |
| IBM240705C00165000 | 2024-05-31 10:56AM EDT | 2024-07-05 | 4.27 | 5.05 | 5.55 | +0.27 | +6.75% | 4 | 15 | 22.27% |
| IBM240719C00165000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 5.85 | 5.95 | 6.20 | +0.10 | +1.74% | 609 | 851 | 21.53% |
| IBM240816C00165000 | 2024-05-31 1:27PM EDT | 2024-08-16 | 7.75 | 8.80 | 9.00 | -0.60 | -7.19% | 8 | 181 | 26.46% |
| IBM240920C00165000 | 2024-05-31 1:25PM EDT | 2024-09-20 | 8.68 | 9.70 | 10.00 | +0.13 | +1.52% | 51 | 435 | 24.68% |
| IBM241018C00165000 | 2024-05-31 3:55PM EDT | 2024-10-18 | 10.67 | 10.85 | 11.00 | +0.17 | +1.62% | 9 | 203 | 24.52% |
| IBM250117C00165000 | 2024-05-31 1:59PM EDT | 2025-01-17 | 13.13 | 14.05 | 14.45 | -0.37 | -2.74% | 13 | 1,622 | 25.68% |
| IBM250321C00165000 | 2024-05-31 2:11PM EDT | 2025-03-21 | 15.03 | 15.60 | 16.40 | -1.67 | -10.00% | 2 | 95 | 26.07% |
| IBM250620C00165000 | 2024-05-31 12:44PM EDT | 2025-06-20 | 16.20 | 17.65 | 20.50 | -1.80 | -10.00% | 4 | 249 | 28.87% |
| IBM260116C00165000 | 2024-05-31 11:39AM EDT | 2026-01-16 | 21.00 | 19.60 | 24.50 | -1.00 | -4.55% | 6 | 688 | 28.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00165000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.88 | 0.85 | 0.94 | -0.70 | -44.30% | 100 | 403 | 18.63% |
| IBM240614P00165000 | 2024-05-30 3:44PM EDT | 2024-06-14 | 1.98 | 1.43 | 1.66 | -0.18 | -8.33% | 21 | 142 | 19.10% |
| IBM240621P00165000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 2.20 | 1.79 | 1.94 | -0.40 | -15.38% | 103 | 4,721 | 17.43% |
| IBM240628P00165000 | 2024-05-31 3:12PM EDT | 2024-06-28 | 3.02 | 1.49 | 2.55 | +0.18 | +6.34% | 19 | 182 | 18.52% |
| IBM240705P00165000 | 2024-05-31 10:32AM EDT | 2024-07-05 | 3.85 | 2.37 | 3.05 | +1.81 | +88.73% | 3 | 14 | 19.06% |
| IBM240712P00165000 | 2024-05-31 10:50AM EDT | 2024-07-12 | 4.00 | 2.23 | 3.05 | +0.55 | +15.94% | 2 | 2 | 17.40% |
| IBM240719P00165000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 3.41 | 3.00 | 3.15 | -0.39 | -10.26% | 338 | 7,149 | 16.53% |
| IBM240816P00165000 | 2024-05-31 2:34PM EDT | 2024-08-16 | 6.94 | 6.05 | 6.25 | +0.06 | +0.87% | 37 | 837 | 23.49% |
| IBM240920P00165000 | 2024-05-31 1:25PM EDT | 2024-09-20 | 8.09 | 6.85 | 7.10 | +0.64 | +8.59% | 17 | 1,310 | 21.81% |
| IBM241018P00165000 | 2024-05-31 1:07PM EDT | 2024-10-18 | 8.75 | 7.40 | 7.60 | +0.40 | +4.79% | 19 | 888 | 20.74% |
| IBM250117P00165000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 10.60 | 10.00 | 10.60 | -0.30 | -2.75% | 37 | 1,540 | 21.88% |
| IBM250321P00165000 | 2024-05-22 11:33AM EDT | 2025-03-21 | 9.00 | 11.10 | 12.45 | 0.00 | - | 125 | 248 | 22.53% |
| IBM250620P00165000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 12.15 | 13.50 | 14.70 | 0.00 | - | 4 | 767 | 23.03% |
| IBM260116P00165000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 14.95 | 16.30 | 19.50 | 0.00 | - | 3 | 842 | 24.27% |
