International Business Machines Corporation (IBM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:190.00
認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00190000 | 2024-06-14 1:04PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 5 | 1,901 | 40.23% |
| IBM240628C00190000 | 2024-06-14 9:48AM EDT | 2024-06-28 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 25 | 32 | 30.27% |
| IBM240705C00190000 | 2024-06-14 3:25PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.28 | -0.10 | -52.63% | 2 | 3 | 30.47% |
| IBM240719C00190000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.25 | +0.01 | +5.56% | 3 | 1,834 | 22.83% |
| IBM240726C00190000 | 2024-06-12 3:18PM EDT | 2024-07-26 | 0.88 | 0.78 | 1.20 | 0.00 | - | 19 | 29 | 30.69% |
| IBM240816C00190000 | 2024-06-14 2:43PM EDT | 2024-08-16 | 1.09 | 0.80 | 1.17 | -0.11 | -9.17% | 355 | 1,216 | 24.77% |
| IBM240920C00190000 | 2024-06-14 1:21PM EDT | 2024-09-20 | 1.80 | 1.61 | 1.86 | +0.12 | +7.14% | 17 | 3,226 | 23.05% |
| IBM241018C00190000 | 2024-06-14 2:08PM EDT | 2024-10-18 | 2.35 | 2.35 | 2.58 | -0.08 | -3.29% | 2 | 560 | 22.93% |
| IBM250117C00190000 | 2024-06-14 10:40AM EDT | 2025-01-17 | 4.86 | 4.85 | 5.05 | -0.04 | -0.82% | 4 | 1,693 | 23.38% |
| IBM250321C00190000 | 2024-06-14 1:17PM EDT | 2025-03-21 | 6.50 | 5.40 | 6.75 | +0.15 | +2.36% | 30 | 143 | 23.84% |
| IBM250620C00190000 | 2024-06-11 10:18AM EDT | 2025-06-20 | 7.90 | 7.95 | 8.70 | 0.00 | - | 10 | 466 | 23.81% |
| IBM260116C00190000 | 2024-06-13 3:14PM EDT | 2026-01-16 | 11.80 | 12.25 | 13.35 | -0.74 | -5.90% | 1 | 495 | 24.71% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00190000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 21.00 | 20.45 | 21.30 | +0.23 | +1.11% | 120 | 66 | 63.57% |
| IBM240628P00190000 | 2024-05-15 3:45PM EDT | 2024-06-28 | 21.82 | 20.25 | 21.40 | 0.00 | - | - | 0 | 45.14% |
| IBM240719P00190000 | 2024-06-14 2:35PM EDT | 2024-07-19 | 21.05 | 20.35 | 21.45 | +0.05 | +0.24% | 1,140 | 410 | 28.49% |
| IBM240816P00190000 | 2024-06-12 3:44PM EDT | 2024-08-16 | 22.18 | 21.35 | 22.60 | 0.00 | - | 2 | 16 | 28.58% |
| IBM240920P00190000 | 2024-06-06 10:16AM EDT | 2024-09-20 | 23.80 | 22.00 | 22.85 | 0.00 | - | 10 | 1,374 | 23.93% |
| IBM241018P00190000 | 2024-06-12 11:19AM EDT | 2024-10-18 | 22.00 | 21.80 | 23.15 | 0.00 | - | 1 | 294 | 22.18% |
| IBM250117P00190000 | 2024-06-04 10:31AM EDT | 2025-01-17 | 26.85 | 23.70 | 24.75 | 0.00 | - | 27 | 941 | 20.90% |
| IBM250321P00190000 | 2024-06-03 3:11PM EDT | 2025-03-21 | 28.52 | 24.45 | 26.00 | 0.00 | - | 8 | 126 | 20.91% |
| IBM250620P00190000 | 2024-05-30 11:40AM EDT | 2025-06-20 | 30.39 | 25.95 | 27.80 | 0.00 | - | 1 | 88 | 21.15% |
| IBM260116P00190000 | 2024-05-29 3:53PM EDT | 2026-01-16 | 30.87 | 27.00 | 30.60 | 0.00 | - | 1 | 100 | 20.44% |
