$224.79
2.130.96%
近くで: -
$224.99
0.20.09%
時間外: Jan 17, 7:30 PM EDT
Comments
Loading...
IBM (NYSE:IBM) 株価情報, オプションチェーン
オプションチェーンは、IBMの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、IBMの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid103.7
Ask106.35
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price111.26Dec 09, 2024
Change
00%
Bid98.65
Ask101
volume0
Intrest5
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid93.6
Ask95.95
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid88.55
Ask90.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid83.6
Ask86.05
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid78.6
Ask80.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid73.7
Ask75.95
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid68.75
Ask70.55
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price61.6Dec 30, 2024
Change
00%
Bid63.7
Ask66
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price-
Change
-
Bid58.6
Ask61
volume0
Intrest0
Strike
165
165
Last Price0.76Dec 11, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid53.65
Ask56
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid48.6
Ask51
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid43.7
Ask45.9
volume0
Intrest0
Strike
180
180
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.23
volume7
Intrest20
Last Price-
Change
-
Bid38.6
Ask41.05
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask38
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask35.95
volume0
Intrest0
Strike
190
190
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid30.8
Ask34.05
volume0
Intrest0
Strike
192.5
192.5
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest16
Last Price-
Change
-
Bid28.6
Ask31.15
volume0
Intrest0
Strike
195
195
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest16
Last Price-
Change
-
Bid26.35
Ask28.2
volume0
Intrest0
Strike
197.5
197.5
Last Price0.19Jan 13, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest16
Last Price17.66Jan 14, 2025
Change
00%
Bid24.55
Ask25.4
volume0
Intrest0
Strike
200
200
Last Price0.09Jan 16, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest57
Last Price-
Change
-
Bid22.1
Ask22.95
volume0
Intrest0
Strike
202.5
202.5
Last Price0.04Jan 17, 2025
Change
0.0969.23%
Bid0.03
Ask0.04
volume1
Intrest10
Last Price14.5Jan 10, 2025
Change
00%
Bid19.6
Ask20.3
volume0
Intrest1
Strike
205
205
Last Price0.05Jan 16, 2025
Change
00%
Bid0.01
Ask0.27
volume0
Intrest243
Last Price-
Change
-
Bid17.1
Ask17.75
volume0
Intrest0
Strike
207.5
207.5
Last Price0.06Jan 17, 2025
Change
0.2278.57%
Bid0.01
Ask0.26
volume5
Intrest15
Last Price15.86Jan 17, 2025
Change
3.8632.17%
Bid14.7
Ask15.15
volume12
Intrest23
Strike
210
210
Last Price0.08Jan 17, 2025
Change
0.0642.86%
Bid0.02
Ask0.08
volume42
Intrest1878
Last Price8.78Jan 15, 2025
Change
00%
Bid12.15
Ask12.75
volume0
Intrest29
Strike
212.5
212.5
Last Price0.09Jan 17, 2025
Change
0.1359.09%
Bid0.06
Ask0.1
volume10
Intrest58
Last Price9.95Jan 17, 2025
Change
3.2548.51%
Bid9.55
Ask10.2
volume15
Intrest108
Strike
215
215
Last Price0.15Jan 17, 2025
Change
0.2764.29%
Bid0.13
Ask0.17
volume42
Intrest302
Last Price7.82Jan 17, 2025
Change
1.6827.36%
Bid6.75
Ask8.75
volume15
Intrest330
Strike
217.5
217.5
Last Price0.35Jan 17, 2025
Change
0.4355.13%
Bid0.28
Ask0.34
volume888
Intrest277
Last Price5.6Jan 17, 2025
Change
1.330.23%
Bid4.55
Ask5.8
volume199
Intrest693
Strike
220
220
Last Price0.67Jan 17, 2025
Change
0.8656.21%
Bid0.45
Ask0.69
volume139
Intrest275
Last Price3.72Jan 17, 2025
Change
1.0237.78%
Bid3.5
Ask4.45
volume136
Intrest505
Strike
222.5
222.5
Last Price1.26Jan 17, 2025
Change
1.3551.72%
Bid1.08
Ask1.43
volume149
Intrest42
Last Price2.05Jan 17, 2025
Change
0.3319.19%
Bid2.05
Ask2.27
volume2702
Intrest2715
Strike
225
225
Last Price2.28Jan 17, 2025
Change
2.5252.5%
Bid2.12
Ask2.49
volume82
Intrest79
Last Price1.22Jan 17, 2025
Change
0.2728.42%
Bid1.13
Ask1.34
volume170
Intrest112
Strike
227.5
227.5
Last Price3.85Jan 17, 2025
Change
343.8%
Bid2.95
Ask4.5
volume69
Intrest24
Last Price0.6Jan 17, 2025
Change
0.0611.11%
Bid0.56
Ask0.67
volume2275
Intrest441
Strike
230
230
Last Price5.76Jan 17, 2025
Change
6.7653.99%
Bid5.15
Ask5.95
volume28
Intrest23
Last Price0.28Jan 17, 2025
Change
0.027.69%
Bid0.26
Ask0.31
volume134
Intrest98
Strike
232.5
232.5
Last Price11.55Jan 08, 2025
Change
00%
Bid7.65
Ask8.2
volume0
Intrest1
Last Price0.14Jan 17, 2025
Change
0.1348.15%
Bid0.12
Ask0.16
volume169
Intrest268
Strike
235
235
Last Price14.05Jan 15, 2025
Change
00%
Bid8.35
Ask10.6
volume0
Intrest5
Last Price0.08Jan 17, 2025
Change
0.0114.29%
Bid-
Ask0.13
volume3
Intrest43
Strike
237.5
237.5
Last Price17.15Jan 15, 2025
Change
00%
Bid11.55
Ask13.05
volume0
Intrest3
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid0.04
Ask0.06
volume33
Intrest413
Strike
240
240
Last Price6.7Dec 06, 2024
Change
00%
Bid15
Ask15.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid17.5
Ask18.05
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
0.0736.84%
Bid-
Ask0.12
volume1
Intrest42
Strike
245
245
Last Price24.2Jan 15, 2025
Change
00%
Bid19.9
Ask20.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid22.55
Ask23.05
volume0
Intrest0
Last Price0.11Jan 17, 2025
Change
0.11000%
Bid-
Ask0.19
volume1
Intrest142
Strike
250
250
Last Price-
Change
-
Bid24.15
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid27
Ask28.6
volume0
Intrest0
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest41
Strike
255
255
Last Price-
Change
-
Bid29.2
Ask31.4
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest182
Strike
260
260
Last Price-
Change
-
Bid34.3
Ask36.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid39.45
Ask41.2
volume0
Intrest0
Last Price0.72Dec 11, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid44.2
Ask46.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid49.55
Ask51.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid54.05
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid59.65
Ask61.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid64.1
Ask66.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid69.15
Ask71.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid74.1
Ask76.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid79.5
Ask81.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved