La bourse ferme dans 4 h 35 min
CAC 40
7 981,98 -75,82 (-0,94 %) Euro Stoxx 50
4 994,30 -36,05 (-0,72 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0854 -0,0006 (-0,05 %) Gold future
2 346,80 -9,70 (-0,41 %) Bitcoin EUR
62 549,33 -597,24 (-0,95 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607C00100000 | 2024-05-17 9:41AM EDT | 100.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240607C00150000 | 2024-05-08 3:54PM EDT | 150.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240607C00155000 | 2024-05-21 10:28AM EDT | 155.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240607C00160000 | 2024-05-22 3:30PM EDT | 160.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| IBM240607C00165000 | 2024-05-28 2:34PM EDT | 165.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM240607C00167500 | 2024-05-28 2:56PM EDT | 167.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| IBM240607C00170000 | 2024-05-28 3:59PM EDT | 170.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 455 | 455 | 0.39% |
| IBM240607C00172500 | 2024-05-28 3:58PM EDT | 172.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 364 | 424 | 3.13% |
| IBM240607C00175000 | 2024-05-28 3:59PM EDT | 175.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| IBM240607C00177500 | 2024-05-28 2:41PM EDT | 177.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| IBM240607C00180000 | 2024-05-28 3:08PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 185 | 2,882 | 6.25% |
| IBM240607C00182500 | 2024-05-28 12:55PM EDT | 182.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 12.50% |
| IBM240607C00185000 | 2024-05-28 10:29AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240607C00187500 | 2024-05-23 11:35AM EDT | 187.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 27 | 12.50% |
| IBM240607C00190000 | 2024-05-28 2:11PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| IBM240607C00192500 | 2024-05-28 2:08PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 12.50% |
| IBM240607C00195000 | 2024-05-28 2:14PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| IBM240607C00200000 | 2024-05-02 9:35AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IBM240607C00215000 | 2024-05-28 2:43PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| IBM240607C00230000 | 2024-05-28 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00130000 | 2024-05-02 11:12AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| IBM240607P00135000 | 2024-05-15 1:40PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| IBM240607P00140000 | 2024-05-28 12:11PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| IBM240607P00145000 | 2024-05-24 11:24AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 25.00% |
| IBM240607P00150000 | 2024-05-28 12:52PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| IBM240607P00155000 | 2024-05-28 3:15PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| IBM240607P00160000 | 2024-05-28 12:52PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| IBM240607P00162500 | 2024-05-28 2:31PM EDT | 162.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBM240607P00165000 | 2024-05-28 3:59PM EDT | 165.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 118 | 514 | 3.13% |
| IBM240607P00167500 | 2024-05-28 3:42PM EDT | 167.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 64 | 123 | 1.56% |
| IBM240607P00170000 | 2024-05-28 3:43PM EDT | 170.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| IBM240607P00172500 | 2024-05-28 3:10PM EDT | 172.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 39 | 95 | 0.00% |
| IBM240607P00175000 | 2024-05-24 3:41PM EDT | 175.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| IBM240607P00177500 | 2024-05-28 11:18AM EDT | 177.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| IBM240607P00180000 | 2024-05-28 12:58PM EDT | 180.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| IBM240607P00182500 | 2024-05-21 10:50AM EDT | 182.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 185.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240607P00190000 | 2024-05-09 1:32PM EDT | 190.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
