La bourse ferme dans 6 h 37 min
CAC 40
8 012,03 -45,77 (-0,57 %) Euro Stoxx 50
5 011,25 -19,10 (-0,38 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0839 -0,0022 (-0,21 %) Gold future
2 346,60 -9,90 (-0,42 %) Bitcoin EUR
62 565,14 -260,80 (-0,42 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00075000 | 2024-05-13 9:48AM EDT | 75.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00100000 | 2024-05-17 1:14PM EDT | 100.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240719C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719C00115000 | 2024-05-08 3:57PM EDT | 115.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719C00120000 | 2024-05-08 3:57PM EDT | 120.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 166.07% |
| IBM240719C00130000 | 2024-05-14 2:23PM EDT | 130.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240719C00135000 | 2024-05-17 12:41PM EDT | 135.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00140000 | 2024-05-08 3:53PM EDT | 140.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00145000 | 2024-05-22 2:21PM EDT | 145.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00150000 | 2024-05-28 2:57PM EDT | 150.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240719C00155000 | 2024-05-24 2:20PM EDT | 155.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719C00160000 | 2024-05-28 2:43PM EDT | 160.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM240719C00165000 | 2024-05-28 1:06PM EDT | 165.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00170000 | 2024-05-28 3:59PM EDT | 170.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.20% |
| IBM240719C00175000 | 2024-05-28 3:58PM EDT | 175.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 1.56% |
| IBM240719C00180000 | 2024-05-28 3:57PM EDT | 180.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 3.13% |
| IBM240719C00185000 | 2024-05-28 3:53PM EDT | 185.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| IBM240719C00190000 | 2024-05-28 3:55PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| IBM240719C00195000 | 2024-05-24 1:29PM EDT | 195.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| IBM240719C00200000 | 2024-05-28 3:49PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IBM240719C00205000 | 2024-05-24 1:48PM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719C00210000 | 2024-05-24 10:19AM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240719C00215000 | 2024-05-24 1:49PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719C00220000 | 2024-05-28 1:45PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| IBM240719C00225000 | 2024-05-28 11:06AM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719C00230000 | 2024-05-15 9:39AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719C00235000 | 2024-05-28 12:09PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM240719C00240000 | 2024-05-21 1:44PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719C00245000 | 2024-05-22 12:58PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719C00250000 | 2024-05-28 11:37AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719C00260000 | 2024-04-24 10:19AM EDT | 260.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 138 | 49.07% |
| IBM240719C00270000 | 2024-05-14 1:07PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719C00280000 | 2024-05-21 10:37AM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719C00290000 | 2024-05-23 10:11AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 16 | 17 | 94.04% |
| IBM240719P00080000 | 2024-05-08 3:52PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 78.32% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 72.27% |
| IBM240719P00095000 | 2024-04-19 12:45PM EDT | 95.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 11 | 66.99% |
| IBM240719P00100000 | 2024-05-17 10:08AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00105000 | 2024-05-23 9:47AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00110000 | 2024-05-28 11:09AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00115000 | 2024-05-22 11:02AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00120000 | 2024-05-28 11:38AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00125000 | 2024-05-17 10:08AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719P00130000 | 2024-05-17 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719P00135000 | 2024-05-28 11:38AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719P00140000 | 2024-05-28 2:45PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| IBM240719P00145000 | 2024-05-28 11:41AM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719P00150000 | 2024-05-28 3:31PM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM240719P00155000 | 2024-05-28 2:43PM EDT | 155.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBM240719P00160000 | 2024-05-28 2:28PM EDT | 160.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| IBM240719P00165000 | 2024-05-28 3:59PM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| IBM240719P00170000 | 2024-05-28 3:53PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| IBM240719P00175000 | 2024-05-28 3:52PM EDT | 175.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240719P00180000 | 2024-05-28 11:41AM EDT | 180.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00185000 | 2024-05-23 12:54PM EDT | 185.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM240719P00190000 | 2024-05-28 12:27PM EDT | 190.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719P00195000 | 2024-05-28 3:03PM EDT | 195.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| IBM240719P00200000 | 2024-05-22 3:06PM EDT | 200.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| IBM240719P00205000 | 2024-05-10 3:00PM EDT | 205.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| IBM240719P00210000 | 2024-05-10 2:59PM EDT | 210.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719P00215000 | 2024-05-10 3:00PM EDT | 215.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719P00245000 | 2024-05-15 3:45PM EDT | 245.00 | 76.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
