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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607C00175000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 135 | 1,802 | 21.97% |
| IBM240614C00175000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.31 | 0.32 | 0.39 | -0.05 | -13.89% | 43 | 231 | 20.44% |
| IBM240621C00175000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.67 | +0.04 | +7.55% | 226 | 3,503 | 19.80% |
| IBM240628C00175000 | 2024-05-31 2:29PM EDT | 2024-06-28 | 0.89 | 0.81 | 1.21 | +0.04 | +4.71% | 58 | 169 | 21.41% |
| IBM240705C00175000 | 2024-05-31 2:06PM EDT | 2024-07-05 | 1.10 | 1.04 | 1.68 | -0.11 | -9.09% | 225 | 18 | 22.11% |
| IBM240712C00175000 | 2024-05-31 3:26PM EDT | 2024-07-12 | 1.09 | 1.31 | 1.71 | -0.30 | -21.58% | 4 | 66 | 20.34% |
| IBM240719C00175000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.75 | 1.75 | 1.83 | +0.08 | +4.79% | 389 | 4,467 | 19.43% |
| IBM240816C00175000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 3.72 | 4.20 | 4.40 | -0.33 | -8.15% | 26 | 3,870 | 24.94% |
| IBM240920C00175000 | 2024-05-31 3:21PM EDT | 2024-09-20 | 4.70 | 5.15 | 5.35 | -0.45 | -8.74% | 12 | 1,790 | 23.40% |
| IBM241018C00175000 | 2024-05-31 3:55PM EDT | 2024-10-18 | 6.07 | 6.15 | 6.40 | -0.03 | -0.49% | 11 | 949 | 23.58% |
| IBM250117C00175000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 8.76 | 8.70 | 10.45 | -0.34 | -3.74% | 18 | 1,686 | 26.14% |
| IBM250321C00175000 | 2024-05-31 1:41PM EDT | 2025-03-21 | 10.40 | 11.10 | 12.20 | -2.85 | -21.51% | 8 | 226 | 26.11% |
| IBM250620C00175000 | 2024-05-30 11:58AM EDT | 2025-06-20 | 12.59 | 12.75 | 14.40 | -0.08 | -0.63% | 1 | 103 | 26.04% |
| IBM260116C00175000 | 2024-05-30 10:44AM EDT | 2026-01-16 | 17.17 | 17.45 | 18.45 | 0.00 | - | 2 | 311 | 25.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00175000 | 2024-05-31 12:31PM EDT | 2024-06-07 | 10.91 | 6.20 | 10.25 | +1.85 | +20.42% | 1 | 5 | 54.98% |
| IBM240614P00175000 | 2024-05-31 11:58AM EDT | 2024-06-14 | 10.87 | 6.30 | 8.70 | +6.13 | +129.32% | 2 | 8 | 22.71% |
| IBM240621P00175000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 8.50 | 7.90 | 8.55 | -0.60 | -6.59% | 29 | 2,153 | 16.82% |
| IBM240628P00175000 | 2024-05-30 10:04AM EDT | 2024-06-28 | 9.70 | 7.90 | 9.15 | 0.00 | - | 1 | 6 | 19.85% |
| IBM240712P00175000 | 2024-05-31 11:58AM EDT | 2024-07-12 | 11.15 | 7.60 | 10.55 | +1.55 | +16.15% | 2 | 1 | 24.01% |
| IBM240719P00175000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 10.32 | 8.80 | 9.30 | +0.11 | +1.08% | 85 | 1,076 | 15.87% |
| IBM240816P00175000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 12.45 | 11.05 | 12.40 | -0.32 | -2.51% | 3 | 165 | 24.43% |
| IBM240920P00175000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 12.51 | 11.75 | 12.95 | +2.06 | +19.71% | 5 | 1,418 | 21.85% |
| IBM241018P00175000 | 2024-05-28 10:12AM EDT | 2024-10-18 | 10.35 | 12.10 | 13.70 | 0.00 | - | 9 | 303 | 21.45% |
| IBM250117P00175000 | 2024-05-30 2:09PM EDT | 2025-01-17 | 17.75 | 14.60 | 16.05 | +1.40 | +8.56% | 5 | 4,993 | 21.28% |
| IBM250321P00175000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 17.90 | 16.80 | 18.50 | +2.90 | +19.33% | 4 | 176 | 23.02% |
| IBM250620P00175000 | 2024-05-29 2:21PM EDT | 2025-06-20 | 18.15 | 17.05 | 19.30 | 0.00 | - | 16 | 182 | 21.30% |
| IBM260116P00175000 | 2024-05-31 12:44PM EDT | 2026-01-16 | 23.61 | 21.10 | 22.65 | +4.41 | +22.97% | 2 | 239 | 21.09% |
