$249.90
1.450.58%
In chiusura: -
$250.00
0.10.04%
After hour: 6:12 PM EDT
Comments
Loading...
IBM (NYSE:IBM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di IBM a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per IBM..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid119.35
Ask122.15
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid114.1
Ask116.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid109.25
Ask111.65
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid104.25
Ask106.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid99.25
Ask101.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid94.15
Ask96.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid89.2
Ask92.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price82.3Mar 24, 2025
Change
00%
Bid84.3
Ask86.05
volume0
Intrest23
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price70.25Mar 20, 2025
Change
00%
Bid79
Ask80.75
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid74.1
Ask77.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid69.35
Ask72.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid64.35
Ask66
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price53.35Mar 21, 2025
Change
00%
Bid59.15
Ask62.4
volume0
Intrest5
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price52.05Mar 13, 2025
Change
00%
Bid54.35
Ask57.5
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price60Feb 13, 2025
Change
00%
Bid49.2
Ask51.05
volume0
Intrest0
Strike
200
200
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest8
Last Price-
Change
-
Bid43.7
Ask46.75
volume0
Intrest0
Strike
205
205
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest25
Last Price-
Change
-
Bid41.8
Ask43.25
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid39.05
Ask40.85
volume0
Intrest0
Strike
210
210
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.11
volume1
Intrest74
Last Price-
Change
-
Bid36.25
Ask38.6
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price29.35Mar 21, 2025
Change
00%
Bid34.4
Ask36.6
volume0
Intrest11
Strike
215
215
Last Price0.01Mar 25, 2025
Change
0.0990%
Bid-
Ask0.06
volume1
Intrest21
Last Price-
Change
-
Bid31.7
Ask33.6
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price27.2Mar 24, 2025
Change
00%
Bid29.3
Ask31.55
volume0
Intrest22
Strike
220
220
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid-
Ask0.04
volume4
Intrest1099
Last Price22.35Mar 20, 2025
Change
00%
Bid26.95
Ask28.3
volume0
Intrest5
Strike
222.5
222.5
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest31
Last Price19.1Mar 20, 2025
Change
00%
Bid24.1
Ask26.65
volume0
Intrest54
Strike
225
225
Last Price0.05Mar 25, 2025
Change
0.0228.57%
Bid0.01
Ask0.28
volume8
Intrest174
Last Price15.8Mar 21, 2025
Change
00%
Bid22.2
Ask23.75
volume0
Intrest20
Strike
227.5
227.5
Last Price0.14Mar 24, 2025
Change
00%
Bid0.01
Ask0.48
volume0
Intrest851
Last Price13.75Mar 21, 2025
Change
00%
Bid19.7
Ask21.25
volume0
Intrest70
Strike
230
230
Last Price0.09Mar 25, 2025
Change
0.0110%
Bid-
Ask0.11
volume31
Intrest464
Last Price12.8Mar 21, 2025
Change
00%
Bid17.2
Ask18.4
volume0
Intrest11
Strike
232.5
232.5
Last Price0.1Mar 25, 2025
Change
0.0323.08%
Bid0.01
Ask0.16
volume5
Intrest60
Last Price9.3Mar 21, 2025
Change
00%
Bid14.75
Ask16.45
volume0
Intrest69
Strike
235
235
Last Price0.11Mar 25, 2025
Change
0.0945%
Bid0.03
Ask0.18
volume45
Intrest1727
Last Price9.65Mar 24, 2025
Change
00%
Bid12.25
Ask13.55
volume0
Intrest26
Strike
237.5
237.5
Last Price0.17Mar 25, 2025
Change
0.1750%
Bid0.05
Ask0.42
volume20
Intrest403
Last Price10.6Mar 25, 2025
Change
2.1124.85%
Bid8.55
Ask11.55
volume11
Intrest181
Strike
240
240
Last Price0.23Mar 25, 2025
Change
0.2754%
Bid0.12
Ask0.24
volume110
Intrest789
Last Price6.8Mar 25, 2025
Change
0.253.82%
Bid6.9
Ask9.05
volume6
Intrest155
Strike
242.5
242.5
Last Price0.4Mar 25, 2025
Change
0.555.56%
Bid0.18
Ask0.41
volume74
Intrest388
Last Price4.65Mar 25, 2025
Change
0.24.12%
Bid3.8
Ask6.85
volume61
Intrest425
Strike
245
245
Last Price0.65Mar 25, 2025
Change
0.6550%
Bid0.56
Ask0.9
volume263
Intrest551
Last Price3.95Mar 25, 2025
Change
0.7523.44%
Bid3.2
Ask4.65
volume98
Intrest401
Strike
247.5
247.5
Last Price1.21Mar 25, 2025
Change
1.3352.36%
Bid1
Ask1.32
volume142
Intrest316
Last Price2.25Mar 25, 2025
Change
0.2110.29%
Bid1.77
Ask2.68
volume657
Intrest655
Strike
250
250
Last Price2.16Mar 25, 2025
Change
1.5441.62%
Bid1.45
Ask2.33
volume57
Intrest283
Last Price0.92Mar 25, 2025
Change
0.2320%
Bid1.02
Ask1.5
volume163
Intrest727
Strike
252.5
252.5
Last Price4.24Mar 25, 2025
Change
5.9258.27%
Bid3.1
Ask3.85
volume27
Intrest14
Last Price0.6Mar 25, 2025
Change
0.0611.11%
Bid0.33
Ask0.75
volume378
Intrest894
Strike
255
255
Last Price6.2Mar 25, 2025
Change
1.1815.99%
Bid4.8
Ask6.6
volume6
Intrest39
Last Price0.25Mar 25, 2025
Change
00%
Bid0.13
Ask0.3
volume37
Intrest409
Strike
257.5
257.5
Last Price15.49Mar 20, 2025
Change
00%
Bid6.8
Ask8.1
volume0
Intrest20
Last Price0.11Mar 25, 2025
Change
0.0321.43%
Bid0.07
Ask0.18
volume161
Intrest506
Strike
260
260
Last Price9.59Mar 25, 2025
Change
7.8645.04%
Bid8.35
Ask10.55
volume2
Intrest36
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.02
Ask0.36
volume21
Intrest44
Strike
262.5
262.5
Last Price12.05Mar 25, 2025
Change
3.522.51%
Bid11.65
Ask14
volume1
Intrest6
Last Price0.02Mar 25, 2025
Change
0.0466.67%
Bid-
Ask0.1
volume30
Intrest210
Strike
265
265
Last Price21.12Mar 21, 2025
Change
00%
Bid14
Ask15.8
volume0
Intrest22
Last Price0.03Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.07
volume4
Intrest37
Strike
267.5
267.5
Last Price14.9Mar 11, 2025
Change
00%
Bid16.35
Ask18
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest177
Strike
270
270
Last Price26.97Mar 21, 2025
Change
00%
Bid19.1
Ask20.5
volume0
Intrest2
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest14
Strike
272.5
272.5
Last Price28.1Mar 20, 2025
Change
00%
Bid20.95
Ask23.25
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest216
Strike
275
275
Last Price27.79Mar 18, 2025
Change
00%
Bid24.3
Ask25.5
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.52
volume10
Intrest44
Strike
277.5
277.5
Last Price14.8Mar 10, 2025
Change
00%
Bid26.25
Ask28.2
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest258
Strike
280
280
Last Price36.04Mar 20, 2025
Change
00%
Bid28.75
Ask30.55
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
282.5
282.5
Last Price38.56Mar 20, 2025
Change
00%
Bid31.35
Ask33.1
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest68
Strike
285
285
Last Price-
Change
-
Bid34.25
Ask35.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid35
Ask38.1
volume0
Intrest0
Last Price0.17Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest104
Strike
290
290
Last Price41Feb 10, 2025
Change
00%
Bid39.25
Ask40.9
volume0
Intrest0
Last Price0.37Mar 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid43.55
Ask47.4
volume0
Intrest0
Last Price0.17Mar 18, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest15
Strike
300
300
Last Price-
Change
-
Bid48.65
Ask50.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid53.35
Ask55.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid59.15
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid62.9
Ask65.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid67.9
Ask70.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid72.9
Ask75.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid79.15
Ask80.7
volume0
Intrest0