La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 975,19 +159,27 (+0,42 %) EUR/USD
1,0689 +0,0017 (+0,16 %) Gold future
2 315,60 +12,70 (+0,55 %) Bitcoin EUR
53 948,43 -2 546,07 (-4,51 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 37.02 | 19.50 | 21.45 | 0.00 | - | 2 | 2 | 99.22% |
| IBM240503C00146000 | 2024-04-25 3:45PM EDT | 146.00 | 22.35 | 18.95 | 20.30 | 0.00 | - | - | 14 | 101.95% |
| IBM240503C00148000 | 2024-04-25 3:10PM EDT | 148.00 | 20.30 | 16.90 | 18.05 | 0.00 | - | - | 6 | 86.82% |
| IBM240503C00149000 | 2024-04-25 10:43AM EDT | 149.00 | 17.80 | 15.90 | 17.25 | 0.00 | - | - | 12 | 87.01% |
| IBM240503C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 15.80 | 14.80 | 16.15 | 0.00 | - | 2 | 32 | 78.61% |
| IBM240503C00155000 | 2024-05-01 11:50AM EDT | 155.00 | 10.87 | 9.55 | 11.75 | +0.17 | +1.59% | 1 | 105 | 63.38% |
| IBM240503C00157500 | 2024-04-26 11:48AM EDT | 157.50 | 10.26 | 6.75 | 9.70 | 0.00 | - | 24 | 30 | 53.96% |
| IBM240503C00160000 | 2024-05-01 10:38AM EDT | 160.00 | 5.00 | 4.75 | 6.50 | -1.27 | -20.26% | 2 | 35 | 58.40% |
| IBM240503C00162500 | 2024-05-01 10:47AM EDT | 162.50 | 3.30 | 2.49 | 3.90 | -0.65 | -16.46% | 6 | 99 | 41.31% |
| IBM240503C00165000 | 2024-05-01 1:59PM EDT | 165.00 | 1.58 | 1.48 | 1.59 | -0.49 | -23.67% | 280 | 496 | 26.61% |
| IBM240503C00167500 | 2024-05-01 2:05PM EDT | 167.50 | 0.48 | 0.45 | 0.55 | -0.58 | -54.72% | 547 | 1,213 | 24.51% |
| IBM240503C00170000 | 2024-05-01 2:07PM EDT | 170.00 | 0.15 | 0.15 | 0.19 | -0.25 | -62.50% | 673 | 2,202 | 25.88% |
| IBM240503C00172500 | 2024-05-01 1:37PM EDT | 172.50 | 0.07 | 0.05 | 0.16 | -0.07 | -50.00% | 113 | 15,701 | 33.30% |
| IBM240503C00175000 | 2024-05-01 1:46PM EDT | 175.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 81 | 1,199 | 32.03% |
| IBM240503C00177500 | 2024-04-30 2:48PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 420 | 37.11% |
| IBM240503C00180000 | 2024-05-01 12:51PM EDT | 180.00 | 0.04 | 0.00 | 0.12 | +0.03 | +300.00% | 9 | 847 | 53.32% |
| IBM240503C00182500 | 2024-05-01 11:57AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 729 | 42.97% |
| IBM240503C00185000 | 2024-05-01 12:31PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 1,236 | 47.66% |
| IBM240503C00187500 | 2024-04-30 11:51AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 142 | 53.13% |
| IBM240503C00190000 | 2024-04-30 11:39AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,073 | 53.13% |
| IBM240503C00192500 | 2024-04-30 3:17PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 586 | 59.38% |
| IBM240503C00195000 | 2024-05-01 11:46AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,514 | 62.50% |
| IBM240503C00197500 | 2024-05-01 11:46AM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 148 | 75.00% |
| IBM240503C00200000 | 2024-04-30 3:21PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,126 | 71.88% |
| IBM240503C00202500 | 2024-04-30 9:42AM EDT | 202.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 75.00% |
| IBM240503C00205000 | 2024-04-30 9:35AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 784 | 79.69% |
| IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 84.38% |
| IBM240503C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 549 | 87.50% |
| IBM240503C00212500 | 2024-04-24 3:47PM EDT | 212.50 | 0.31 | 0.00 | 1.87 | 0.00 | - | - | 6 | 186.52% |
| IBM240503C00215000 | 2024-04-30 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 4 | 63 | 166.21% |
| IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 20 | 311 | 150.00% |
| IBM240503C00222500 | 2024-04-23 9:57AM EDT | 222.50 | 0.12 | 0.00 | 1.90 | 0.00 | - | - | 42 | 212.11% |
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 1.90 | 0.00 | - | 1 | 24 | 218.07% |
| IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 2.02 | 0.00 | - | 4 | 3 | 254.79% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00110000 | 2024-04-25 9:31AM EDT | 110.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | - | 10 | 294.92% |
| IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | - | 2 | 268.16% |
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | 32 | 18 | 242.29% |
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 220.02% |
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 195.31% |
| IBM240503P00135000 | 2024-04-26 9:42AM EDT | 135.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 4 | 5 | 167.09% |
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 13 | 15 | 83.20% |
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 310 | 54.69% |
| IBM240503P00146000 | 2024-04-24 10:24AM EDT | 146.00 | 0.06 | 0.00 | 1.65 | 0.00 | - | - | 2 | 110.16% |
| IBM240503P00147000 | 2024-04-24 12:46PM EDT | 147.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 2 | 114.01% |
| IBM240503P00148000 | 2024-04-24 10:27AM EDT | 148.00 | 0.06 | 0.00 | 1.52 | 0.00 | - | - | 2 | 98.73% |
| IBM240503P00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 43.75% |
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 218 | 41.41% |
| IBM240503P00152500 | 2024-04-29 12:06PM EDT | 152.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 47 | 48.44% |
| IBM240503P00155000 | 2024-05-01 1:11PM EDT | 155.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 13 | 641 | 34.18% |
| IBM240503P00157500 | 2024-05-01 9:32AM EDT | 157.50 | 0.02 | 0.02 | 0.11 | -0.05 | -71.43% | 1 | 1,390 | 32.13% |
| IBM240503P00160000 | 2024-05-01 1:16PM EDT | 160.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 31 | 1,264 | 23.24% |
| IBM240503P00162500 | 2024-05-01 1:55PM EDT | 162.50 | 0.33 | 0.27 | 0.34 | -0.05 | -13.16% | 162 | 877 | 20.22% |
| IBM240503P00165000 | 2024-05-01 2:02PM EDT | 165.00 | 1.06 | 1.03 | 1.31 | -0.01 | -0.93% | 426 | 2,096 | 22.00% |
| IBM240503P00167500 | 2024-05-01 1:37PM EDT | 167.50 | 2.30 | 2.55 | 2.82 | -0.10 | -4.17% | 63 | 685 | 19.53% |
| IBM240503P00170000 | 2024-05-01 1:30PM EDT | 170.00 | 4.38 | 4.60 | 5.10 | +0.16 | +3.79% | 146 | 576 | 22.27% |
| IBM240503P00172500 | 2024-05-01 1:03PM EDT | 172.50 | 6.99 | 6.50 | 8.90 | +0.44 | +6.72% | 37 | 251 | 67.38% |
| IBM240503P00175000 | 2024-05-01 12:57PM EDT | 175.00 | 9.70 | 9.60 | 10.30 | +0.47 | +5.09% | 109 | 141 | 48.15% |
| IBM240503P00177500 | 2024-04-30 11:31AM EDT | 177.50 | 12.15 | 11.40 | 13.90 | 0.00 | - | 2 | 1 | 89.75% |
| IBM240503P00180000 | 2024-05-01 9:52AM EDT | 180.00 | 14.95 | 14.40 | 15.25 | +0.85 | +6.03% | 7 | 9 | 62.01% |
| IBM240503P00182500 | 2024-04-30 3:03PM EDT | 182.50 | 17.45 | 16.45 | 17.55 | +1.00 | +6.08% | 1 | 16 | 53.13% |
| IBM240503P00185000 | 2024-04-30 3:03PM EDT | 185.00 | 19.05 | 19.30 | 19.80 | 0.00 | - | 20 | 14 | 0.00% |
| IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 21.00 | 22.65 | 0.00 | - | 6 | 0 | 76.37% |
| IBM240503P00190000 | 2024-04-26 10:00AM EDT | 190.00 | 23.27 | 23.50 | 25.10 | 0.00 | - | 2 | 1 | 77.73% |
| IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 25.15 | 28.95 | 0.00 | - | 181 | 0 | 147.02% |
| IBM240503P00195000 | 2024-04-29 2:48PM EDT | 195.00 | 27.75 | 27.65 | 31.45 | 0.00 | - | 18 | 9 | 155.32% |
| IBM240503P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 29.13 | 30.05 | 33.95 | 0.00 | - | - | 0 | 163.38% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 32.80 | 36.45 | 0.00 | - | 70 | 0 | 171.19% |
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 37.85 | 41.45 | 0.00 | - | 14 | 0 | 186.23% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 42.90 | 46.40 | 0.00 | - | 1 | 0 | 198.83% |
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 48.45 | 50.45 | 0.00 | - | 1 | 0 | 166.50% |
