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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607C00170000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.60 | 0.57 | 0.72 | +0.04 | +7.14% | 648 | 702 | 20.34% |
| IBM240614C00170000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 1.25 | 1.24 | 1.47 | +0.12 | +10.62% | 338 | 751 | 21.01% |
| IBM240621C00170000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.69 | 1.74 | 1.84 | +0.11 | +6.96% | 126 | 5,566 | 19.67% |
| IBM240628C00170000 | 2024-05-31 2:32PM EDT | 2024-06-28 | 1.69 | 2.12 | 2.35 | -0.40 | -19.14% | 16 | 158 | 19.96% |
| IBM240705C00170000 | 2024-05-31 3:29PM EDT | 2024-07-05 | 2.18 | 1.66 | 3.45 | -0.22 | -9.17% | 4 | 305 | 23.38% |
| IBM240712C00170000 | 2024-05-31 2:25PM EDT | 2024-07-12 | 2.75 | 2.84 | 4.05 | -0.09 | -3.17% | 2 | 65 | 24.05% |
| IBM240719C00170000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 3.30 | 3.30 | 3.55 | +0.15 | +4.76% | 300 | 5,650 | 20.18% |
| IBM240816C00170000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 6.10 | 6.25 | 6.45 | +0.20 | +3.39% | 57 | 466 | 25.69% |
| IBM240920C00170000 | 2024-05-31 12:28PM EDT | 2024-09-20 | 6.76 | 7.15 | 7.40 | -0.39 | -5.45% | 18 | 1,175 | 23.89% |
| IBM241018C00170000 | 2024-05-31 3:36PM EDT | 2024-10-18 | 7.55 | 8.25 | 8.45 | -0.60 | -7.36% | 62 | 183 | 23.91% |
| IBM250117C00170000 | 2024-05-31 3:36PM EDT | 2025-01-17 | 11.46 | 10.85 | 12.10 | +0.41 | +3.71% | 27 | 3,421 | 25.51% |
| IBM250321C00170000 | 2024-05-31 1:41PM EDT | 2025-03-21 | 12.45 | 12.50 | 14.50 | -1.55 | -11.07% | 5 | 165 | 26.63% |
| IBM250620C00170000 | 2024-05-30 11:58AM EDT | 2025-06-20 | 14.47 | 14.50 | 16.65 | 0.00 | - | 6 | 246 | 26.42% |
| IBM260116C00170000 | 2024-05-31 11:40AM EDT | 2026-01-16 | 18.66 | 19.00 | 21.00 | -0.84 | -4.31% | 1 | 412 | 26.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00170000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 5.00 | 3.30 | 3.85 | +0.58 | +13.12% | 14 | 297 | 20.07% |
| IBM240614P00170000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 5.13 | 3.50 | 4.30 | -0.77 | -13.05% | 12 | 135 | 18.27% |
| IBM240621P00170000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 4.44 | 4.30 | 4.50 | -0.91 | -17.01% | 92 | 5,757 | 16.33% |
| IBM240628P00170000 | 2024-05-31 3:12PM EDT | 2024-06-28 | 5.90 | 4.40 | 5.60 | 0.00 | - | 4 | 34 | 20.53% |
| IBM240705P00170000 | 2024-05-30 3:28PM EDT | 2024-07-05 | 5.58 | 4.05 | 6.15 | 0.00 | - | 7 | 18 | 21.14% |
| IBM240719P00170000 | 2024-05-31 3:17PM EDT | 2024-07-19 | 5.94 | 5.40 | 5.55 | -0.36 | -5.71% | 18 | 2,534 | 15.31% |
| IBM240816P00170000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 8.70 | 8.55 | 8.80 | -0.83 | -8.71% | 35 | 258 | 23.07% |
| IBM240920P00170000 | 2024-05-31 1:44PM EDT | 2024-09-20 | 10.75 | 9.35 | 9.65 | +0.70 | +6.97% | 4 | 938 | 21.45% |
| IBM241018P00170000 | 2024-05-31 3:11PM EDT | 2024-10-18 | 10.90 | 9.90 | 10.10 | +0.10 | +0.93% | 1 | 548 | 20.28% |
| IBM250117P00170000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 13.00 | 12.50 | 13.00 | -0.20 | -1.52% | 18 | 4,730 | 21.28% |
| IBM250321P00170000 | 2024-05-31 1:32PM EDT | 2025-03-21 | 15.55 | 13.65 | 15.70 | +2.02 | +14.93% | 1 | 182 | 23.39% |
| IBM250620P00170000 | 2024-05-30 11:40AM EDT | 2025-06-20 | 17.66 | 15.35 | 17.00 | 0.00 | - | 1 | 368 | 22.34% |
| IBM260116P00170000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 17.05 | 18.50 | 21.85 | 0.00 | - | 3 | 172 | 23.70% |
