La bourse ferme dans 5 h 35 min
CAC 40
7 989,58 -68,22 (-0,85 %) Euro Stoxx 50
4 996,05 -34,30 (-0,68 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0859 -0,0001 (-0,01 %) Gold future
2 344,80 -11,70 (-0,50 %) Bitcoin EUR
62 467,61 -487,69 (-0,77 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00100000 | 2024-05-08 3:57PM EDT | 100.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920C00110000 | 2023-12-12 1:15PM EDT | 110.00 | 56.77 | 55.50 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240920C00120000 | 2024-05-01 2:33PM EDT | 120.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 125.00 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 146.72% |
| IBM240920C00130000 | 2024-05-23 12:51PM EDT | 130.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920C00135000 | 2024-05-08 11:06AM EDT | 135.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IBM240920C00140000 | 2024-05-13 1:37PM EDT | 140.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240920C00145000 | 2024-05-22 1:03PM EDT | 145.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240920C00150000 | 2024-05-28 2:16PM EDT | 150.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920C00155000 | 2024-05-24 9:42AM EDT | 155.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240920C00160000 | 2024-05-28 2:48PM EDT | 160.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM240920C00165000 | 2024-05-28 2:53PM EDT | 165.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IBM240920C00170000 | 2024-05-28 3:50PM EDT | 170.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.10% |
| IBM240920C00175000 | 2024-05-28 1:34PM EDT | 175.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| IBM240920C00180000 | 2024-05-28 2:35PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| IBM240920C00185000 | 2024-05-28 10:24AM EDT | 185.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| IBM240920C00190000 | 2024-05-28 3:14PM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| IBM240920C00195000 | 2024-05-28 2:21PM EDT | 195.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| IBM240920C00200000 | 2024-05-28 2:48PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IBM240920C00205000 | 2024-05-28 12:11PM EDT | 205.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM240920C00210000 | 2024-05-23 2:09PM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBM240920C00215000 | 2024-05-28 10:51AM EDT | 215.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM240920C00220000 | 2024-05-28 1:43PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IBM240920C00225000 | 2024-05-28 12:02PM EDT | 225.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00230000 | 2024-05-28 12:00PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00235000 | 2024-05-28 11:59AM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00240000 | 2024-05-28 11:58AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00245000 | 2024-05-28 11:59AM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00250000 | 2024-05-28 12:00PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00260000 | 2024-05-28 9:32AM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240920C00270000 | 2024-05-01 10:29AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240920C00290000 | 2024-05-23 10:10AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00075000 | 2024-05-16 3:10PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240920P00080000 | 2024-04-24 10:24AM EDT | 80.00 | 0.10 | 0.01 | 0.33 | 0.00 | - | 2 | 111 | 59.86% |
| IBM240920P00085000 | 2024-05-14 3:05PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00090000 | 2024-05-28 12:04PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00095000 | 2024-05-20 3:36PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00100000 | 2024-05-22 11:08AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00105000 | 2024-05-24 2:39PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00110000 | 2024-05-28 2:18PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00115000 | 2024-05-28 12:05PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00120000 | 2024-05-23 10:02AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00125000 | 2024-05-28 2:56PM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00130000 | 2024-05-22 3:45PM EDT | 130.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00135000 | 2024-05-21 12:02PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM240920P00140000 | 2024-05-28 2:37PM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| IBM240920P00145000 | 2024-05-28 12:15PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBM240920P00150000 | 2024-05-28 1:25PM EDT | 150.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM240920P00155000 | 2024-05-28 3:55PM EDT | 155.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| IBM240920P00160000 | 2024-05-28 2:37PM EDT | 160.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IBM240920P00165000 | 2024-05-28 1:32PM EDT | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| IBM240920P00170000 | 2024-05-28 3:34PM EDT | 170.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| IBM240920P00175000 | 2024-05-28 1:34PM EDT | 175.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240920P00180000 | 2024-05-23 1:29PM EDT | 180.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240920P00185000 | 2024-05-23 3:39PM EDT | 185.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240920P00190000 | 2024-05-23 12:11PM EDT | 190.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240920P00195000 | 2024-05-13 3:55PM EDT | 195.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 200.00 | 35.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 40.00 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 210.00 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 215.00 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM240920P00220000 | 2024-05-09 3:51PM EDT | 220.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240920P00225000 | 2024-05-09 3:51PM EDT | 225.00 | 58.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240920P00230000 | 2024-05-09 3:51PM EDT | 230.00 | 63.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920P00235000 | 2024-05-09 3:51PM EDT | 235.00 | 68.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
