La bourse ferme dans 5 h 35 min
CAC 40
7 856,15 -37,83 (-0,48 %) Euro Stoxx 50
4 995,47 -21,01 (-0,42 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0756 -0,0009 (-0,09 %) Gold future
2 320,00 -7,00 (-0,30 %) Bitcoin EUR
62 273,34 -2 270,42 (-3,52 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 1,047.51% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 850.20% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 706.98% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 664.87% |
| IBM240621C00100000 | 2024-05-09 12:05PM EDT | 100.00 | 67.18 | 69.75 | 70.65 | 0.00 | - | 2 | 2 | 151.56% |
| IBM240621C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 64.70 | 65.80 | 0.00 | - | 2 | 0 | 149.61% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 420.02% |
| IBM240621C00115000 | 2024-05-08 3:54PM EDT | 115.00 | 55.00 | 54.70 | 55.85 | 0.00 | - | 3 | 0 | 127.64% |
| IBM240621C00120000 | 2024-05-16 10:15AM EDT | 120.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00125000 | 2024-05-21 10:14AM EDT | 125.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621C00130000 | 2024-05-23 12:30PM EDT | 130.00 | 43.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00135000 | 2024-05-21 10:15AM EDT | 135.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240621C00140000 | 2024-05-09 12:15PM EDT | 140.00 | 27.48 | 29.75 | 30.90 | 0.00 | - | 3 | 22 | 73.24% |
| IBM240621C00145000 | 2024-05-24 3:46PM EDT | 145.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00150000 | 2024-06-07 3:38PM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240621C00155000 | 2024-06-10 12:15PM EDT | 155.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621C00157500 | 2024-06-04 10:12AM EDT | 157.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240621C00160000 | 2024-06-10 2:42PM EDT | 160.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240621C00162500 | 2024-06-10 9:40AM EDT | 162.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240621C00165000 | 2024-06-10 1:28PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240621C00167500 | 2024-06-10 10:22AM EDT | 167.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240621C00170000 | 2024-06-10 3:59PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| IBM240621C00172500 | 2024-06-10 3:58PM EDT | 172.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 1.56% |
| IBM240621C00175000 | 2024-06-10 3:56PM EDT | 175.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| IBM240621C00177500 | 2024-06-10 3:35PM EDT | 177.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| IBM240621C00180000 | 2024-06-10 3:26PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| IBM240621C00182500 | 2024-06-10 1:14PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240621C00185000 | 2024-06-10 3:36PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| IBM240621C00187500 | 2024-06-10 10:34AM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| IBM240621C00190000 | 2024-06-10 11:29AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| IBM240621C00192500 | 2024-06-10 9:56AM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| IBM240621C00195000 | 2024-06-10 9:51AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IBM240621C00197500 | 2024-06-10 10:22AM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| IBM240621C00200000 | 2024-06-10 3:26PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| IBM240621C00205000 | 2024-06-10 9:54AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| IBM240621C00210000 | 2024-06-10 9:50AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| IBM240621C00215000 | 2024-06-06 9:52AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| IBM240621C00220000 | 2024-06-07 11:28AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM240621C00225000 | 2024-06-05 2:18PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621C00230000 | 2024-06-10 2:05PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM240621C00235000 | 2024-06-03 1:05PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240621C00240000 | 2024-06-10 2:05PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 48 | 90.63% |
| IBM240621C00250000 | 2024-06-10 10:49AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 80 | 99.02% |
| IBM240621C00260000 | 2024-05-23 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM240621C00265000 | 2024-05-08 11:25AM EDT | 265.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 106.45% |
| IBM240621C00270000 | 2024-05-20 12:06PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IBM240621C00275000 | 2024-05-20 12:06PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240621C00280000 | 2024-05-22 2:28PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240621C00290000 | 2024-05-23 11:23AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2024-05-21 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 217.19% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 197.66% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 186.72% |
| IBM240621P00080000 | 2024-05-09 3:26PM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 57 | 164.06% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 171.09% |
| IBM240621P00090000 | 2024-05-09 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 821 | 139.84% |
| IBM240621P00095000 | 2024-05-24 3:10PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240621P00100000 | 2024-05-30 10:52AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IBM240621P00105000 | 2024-05-20 1:37PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240621P00110000 | 2024-05-24 3:56PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| IBM240621P00115000 | 2024-06-06 10:37AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IBM240621P00120000 | 2024-06-07 10:04AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240621P00125000 | 2024-06-04 12:55PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM240621P00130000 | 2024-06-10 10:16AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621P00135000 | 2024-06-05 1:36PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621P00140000 | 2024-06-07 11:17AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621P00145000 | 2024-06-10 3:43PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240621P00150000 | 2024-06-10 11:34AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| IBM240621P00152500 | 2024-06-04 10:42AM EDT | 152.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240621P00155000 | 2024-06-10 3:05PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| IBM240621P00157500 | 2024-06-07 1:14PM EDT | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621P00160000 | 2024-06-10 3:59PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| IBM240621P00162500 | 2024-06-10 2:46PM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IBM240621P00165000 | 2024-06-10 3:29PM EDT | 165.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| IBM240621P00167500 | 2024-06-10 2:17PM EDT | 167.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| IBM240621P00170000 | 2024-06-10 3:50PM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| IBM240621P00172500 | 2024-06-10 3:43PM EDT | 172.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IBM240621P00175000 | 2024-06-10 3:49PM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM240621P00177500 | 2024-05-23 9:36AM EDT | 177.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00180000 | 2024-06-10 1:43PM EDT | 180.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621P00182500 | 2024-05-21 2:45PM EDT | 182.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00185000 | 2024-06-10 3:02PM EDT | 185.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| IBM240621P00190000 | 2024-06-10 3:02PM EDT | 190.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| IBM240621P00195000 | 2024-06-10 3:02PM EDT | 195.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IBM240621P00200000 | 2024-05-09 3:04PM EDT | 200.00 | 34.20 | 29.35 | 30.45 | 0.00 | - | 330 | 0 | 53.03% |
| IBM240621P00205000 | 2024-05-09 3:04PM EDT | 205.00 | 39.15 | 34.35 | 35.55 | 0.00 | - | 160 | 0 | 61.28% |
| IBM240621P00210000 | 2024-05-10 3:00PM EDT | 210.00 | 42.70 | 39.55 | 40.65 | 0.00 | - | 4 | 0 | 72.61% |
| IBM240621P00215000 | 2024-05-09 3:04PM EDT | 215.00 | 48.05 | 44.40 | 45.40 | 0.00 | - | 20 | 0 | 71.48% |
| IBM240621P00220000 | 2024-06-07 2:16PM EDT | 220.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621P00225000 | 2024-05-22 3:40PM EDT | 225.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
