Marchés français ouverture 3 h 53 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 039,40 -327,55 (-1,78 %) Bitcoin EUR
63 393,07 -1 304,06 (-2,02 %)
International Business Machines Corporation (IBM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628C00150000 | 2024-06-06 3:30PM EDT | 150.00 | 20.57 | 20.40 | 21.45 | +1.64 | +8.66% | 2 | 0 | 49.49% |
| IBM240628C00155000 | 2024-05-10 11:36AM EDT | 155.00 | 13.33 | 15.35 | 16.30 | 0.00 | - | - | 2 | 38.23% |
| IBM240628C00160000 | 2024-06-10 1:29PM EDT | 160.00 | 10.81 | 10.65 | 11.80 | +2.16 | +24.97% | 3 | 9 | 34.06% |
| IBM240628C00165000 | 2024-06-10 2:18PM EDT | 165.00 | 6.75 | 6.25 | 7.15 | +0.12 | +1.81% | 6 | 0 | 26.12% |
| IBM240628C00170000 | 2024-06-10 1:50PM EDT | 170.00 | 3.13 | 2.93 | 3.45 | -0.17 | -5.15% | 63 | 199 | 21.60% |
| IBM240628C00175000 | 2024-06-10 1:00PM EDT | 175.00 | 1.12 | 1.05 | 1.52 | -0.13 | -10.40% | 73 | 1,665 | 21.79% |
| IBM240628C00180000 | 2024-06-10 2:25PM EDT | 180.00 | 0.36 | 0.24 | 0.54 | -0.09 | -20.00% | 34 | 1,101 | 21.75% |
| IBM240628C00185000 | 2024-06-10 9:44AM EDT | 185.00 | 0.14 | 0.02 | 0.31 | -0.01 | -6.67% | 11 | 68 | 25.20% |
| IBM240628C00190000 | 2024-06-07 2:05PM EDT | 190.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 0 | 28.57% |
| IBM240628C00195000 | 2024-05-30 2:30PM EDT | 195.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 18 | 12 | 36.67% |
| IBM240628C00205000 | 2024-06-03 9:45AM EDT | 205.00 | 0.54 | 0.00 | 0.28 | 0.00 | - | 8 | 8 | 46.48% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628P00130000 | 2024-05-29 12:59PM EDT | 130.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | - | 8 | 59.08% |
| IBM240628P00135000 | 2024-06-03 1:11PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 500 | 500 | 54.93% |
| IBM240628P00140000 | 2024-06-04 9:30AM EDT | 140.00 | 0.22 | 0.00 | 0.29 | 0.00 | - | 1 | 21 | 50.88% |
| IBM240628P00145000 | 2024-06-05 3:21PM EDT | 145.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 8 | 20 | 43.85% |
| IBM240628P00150000 | 2024-06-10 3:48PM EDT | 150.00 | 0.06 | 0.01 | 0.34 | -0.03 | -33.33% | 1 | 18 | 36.96% |
| IBM240628P00155000 | 2024-06-07 12:53PM EDT | 155.00 | 0.11 | 0.04 | 0.41 | 0.00 | - | 4 | 54 | 30.57% |
| IBM240628P00160000 | 2024-06-10 11:24AM EDT | 160.00 | 0.33 | 0.22 | 0.38 | -0.03 | -8.33% | 42 | 151 | 22.02% |
| IBM240628P00165000 | 2024-06-10 2:08PM EDT | 165.00 | 0.85 | 0.70 | 1.23 | -0.17 | -16.67% | 12 | 230 | 21.77% |
| IBM240628P00170000 | 2024-06-10 2:40PM EDT | 170.00 | 2.30 | 2.18 | 2.52 | -0.25 | -9.80% | 35 | 0 | 17.95% |
| IBM240628P00175000 | 2024-06-07 12:31PM EDT | 175.00 | 5.37 | 4.80 | 5.95 | 0.00 | - | 1 | 6 | 20.34% |
| IBM240628P00180000 | 2024-06-07 12:14PM EDT | 180.00 | 9.80 | 9.05 | 10.30 | 0.00 | - | 1 | 0 | 23.41% |
| IBM240628P00185000 | 2024-05-30 2:36PM EDT | 185.00 | 20.25 | 13.95 | 15.25 | 0.00 | - | 41 | 0 | 30.20% |
| IBM240628P00190000 | 2024-05-15 3:45PM EDT | 190.00 | 21.82 | 18.95 | 20.20 | 0.00 | - | - | 0 | 36.16% |
