La bourse ferme dans 5 h 47 min
CAC 40
7 991,24 -66,56 (-0,83 %) Euro Stoxx 50
4 997,09 -33,26 (-0,66 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0854 -0,0006 (-0,05 %) Gold future
2 342,30 -14,20 (-0,60 %) Bitcoin EUR
62 468,52 -415,18 (-0,66 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240614C00150000 | 2024-05-23 1:48PM EDT | 150.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240614C00160000 | 2024-05-24 12:18PM EDT | 160.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240614C00165000 | 2024-05-24 2:52PM EDT | 165.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240614C00167500 | 2024-05-28 2:11PM EDT | 167.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.00% |
| IBM240614C00170000 | 2024-05-28 3:59PM EDT | 170.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.39% |
| IBM240614C00172500 | 2024-05-28 3:54PM EDT | 172.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 32 | - | 1.56% |
| IBM240614C00175000 | 2024-05-28 3:55PM EDT | 175.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| IBM240614C00177500 | 2024-05-28 2:01PM EDT | 177.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 17 | - | 6.25% |
| IBM240614C00180000 | 2024-05-28 3:55PM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| IBM240614C00185000 | 2024-05-28 1:19PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| IBM240614C00190000 | 2024-05-23 11:57AM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBM240614C00245000 | 2024-05-06 10:07AM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240614P00135000 | 2024-05-28 9:50AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240614P00140000 | 2024-05-24 2:32PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240614P00145000 | 2024-05-28 2:17PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 12.50% |
| IBM240614P00150000 | 2024-05-09 1:49PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240614P00155000 | 2024-05-28 3:11PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240614P00160000 | 2024-05-24 9:30AM EDT | 160.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBM240614P00162500 | 2024-05-28 2:48PM EDT | 162.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| IBM240614P00165000 | 2024-05-28 3:55PM EDT | 165.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| IBM240614P00167500 | 2024-05-28 2:55PM EDT | 167.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 25 | - | 1.56% |
| IBM240614P00170000 | 2024-05-28 2:58PM EDT | 170.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IBM240614P00175000 | 2024-05-24 10:24AM EDT | 175.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240614P00180000 | 2024-05-22 2:05PM EDT | 180.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
