La bourse ferme dans 5 h 19 min
CAC 40
7 989,15 -68,65 (-0,85 %) Euro Stoxx 50
4 997,52 -32,83 (-0,65 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0852 -0,0008 (-0,08 %) Gold future
2 345,30 -11,20 (-0,48 %) Bitcoin EUR
62 580,39 -459,16 (-0,73 %)
International Business Machines Corporation (IBM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-05-08 3:54PM EDT | 140.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240531C00150000 | 2024-05-01 3:20PM EDT | 150.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240531C00152500 | 2024-05-28 12:06PM EDT | 152.50 | 18.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240531C00155000 | 2024-05-21 10:25AM EDT | 155.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240531C00160000 | 2024-05-23 9:30AM EDT | 160.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240531C00162500 | 2024-05-22 11:57AM EDT | 162.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240531C00165000 | 2024-05-28 9:47AM EDT | 165.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240531C00167500 | 2024-05-28 3:09PM EDT | 167.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IBM240531C00170000 | 2024-05-28 3:59PM EDT | 170.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 0.78% |
| IBM240531C00172500 | 2024-05-28 3:59PM EDT | 172.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,706 | 0 | 6.25% |
| IBM240531C00175000 | 2024-05-28 3:56PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,186 | 0 | 6.25% |
| IBM240531C00177500 | 2024-05-28 3:58PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| IBM240531C00180000 | 2024-05-28 3:55PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| IBM240531C00182500 | 2024-05-28 3:55PM EDT | 182.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM240531C00185000 | 2024-05-28 9:54AM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240531C00187500 | 2024-05-21 1:35PM EDT | 187.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM240531C00190000 | 2024-05-24 2:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM240531C00192500 | 2024-05-28 3:59PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM240531C00195000 | 2024-05-28 12:22PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| IBM240531C00197500 | 2024-05-28 9:33AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240531C00200000 | 2024-05-28 2:24PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240531C00205000 | 2024-05-28 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240531C00210000 | 2024-05-28 2:40PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240531C00220000 | 2024-05-15 11:09AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240531C00225000 | 2024-05-20 10:34AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240531C00230000 | 2024-05-21 12:02PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00100000 | 2024-05-23 1:08PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 115.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 196.09% |
| IBM240531P00130000 | 2024-05-06 10:26AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240531P00140000 | 2024-05-06 12:39PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240531P00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IBM240531P00150000 | 2024-05-28 1:33PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240531P00152500 | 2024-05-28 10:42AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240531P00155000 | 2024-05-28 2:07PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240531P00157500 | 2024-05-21 12:13PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IBM240531P00160000 | 2024-05-24 1:32PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| IBM240531P00162500 | 2024-05-28 10:29AM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| IBM240531P00165000 | 2024-05-28 3:53PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| IBM240531P00167500 | 2024-05-28 3:53PM EDT | 167.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| IBM240531P00170000 | 2024-05-28 3:52PM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| IBM240531P00172500 | 2024-05-28 3:10PM EDT | 172.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| IBM240531P00175000 | 2024-05-28 3:52PM EDT | 175.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM240531P00177500 | 2024-05-22 11:51AM EDT | 177.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240531P00180000 | 2024-05-24 11:51AM EDT | 180.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM240531P00182500 | 2024-05-21 10:21AM EDT | 182.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240531P00185000 | 2024-05-21 10:17AM EDT | 185.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 195.00 | 15.15 | 27.30 | 28.45 | 0.00 | - | 2 | 0 | 163.97% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 24.55 | 33.40 | 34.75 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240531P00210000 | 2024-05-23 11:18AM EDT | 210.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
