La bourse ferme dans 4 h 21 min
CAC 40
7 979,78 -78,02 (-0,97 %) Euro Stoxx 50
4 993,25 -37,10 (-0,74 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0846 -0,0014 (-0,13 %) Gold future
2 346,70 -9,80 (-0,42 %) Bitcoin EUR
62 563,45 -601,05 (-0,95 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00115000 | 2024-05-17 9:32AM EDT | 115.00 | 54.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM241018C00120000 | 2024-05-07 2:51PM EDT | 120.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM241018C00130000 | 2024-05-20 1:06PM EDT | 130.00 | 41.66 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IBM241018C00135000 | 2024-05-09 10:02AM EDT | 135.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| IBM241018C00140000 | 2024-05-24 3:59PM EDT | 140.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| IBM241018C00145000 | 2024-05-21 11:46AM EDT | 145.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| IBM241018C00150000 | 2024-05-24 11:21AM EDT | 150.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| IBM241018C00155000 | 2024-05-21 1:41PM EDT | 155.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| IBM241018C00160000 | 2024-05-23 9:34AM EDT | 160.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.00% |
| IBM241018C00165000 | 2024-05-23 1:53PM EDT | 165.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 0.00% |
| IBM241018C00170000 | 2024-05-28 1:45PM EDT | 170.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.10% |
| IBM241018C00175000 | 2024-05-28 1:18PM EDT | 175.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 5 | 950 | 1.56% |
| IBM241018C00180000 | 2024-05-28 3:11PM EDT | 180.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 17 | 1,192 | 1.56% |
| IBM241018C00185000 | 2024-05-28 3:28PM EDT | 185.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 812 | 3.13% |
| IBM241018C00190000 | 2024-05-28 12:22PM EDT | 190.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 551 | 3.13% |
| IBM241018C00195000 | 2024-05-28 12:32PM EDT | 195.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 570 | 6.25% |
| IBM241018C00200000 | 2024-05-28 11:28AM EDT | 200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10,412 | 6.25% |
| IBM241018C00205000 | 2024-05-28 12:04PM EDT | 205.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 473 | 6.25% |
| IBM241018C00210000 | 2024-05-24 12:56PM EDT | 210.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 6.25% |
| IBM241018C00215000 | 2024-05-22 9:40AM EDT | 215.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 6.25% |
| IBM241018C00220000 | 2024-05-28 2:02PM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 6.25% |
| IBM241018C00225000 | 2024-05-28 12:08PM EDT | 225.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| IBM241018C00230000 | 2024-05-28 12:07PM EDT | 230.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 12.50% |
| IBM241018C00235000 | 2024-05-28 12:06PM EDT | 235.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 685 | 12.50% |
| IBM241018C00240000 | 2024-05-28 12:09PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| IBM241018C00245000 | 2024-05-28 12:10PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
| IBM241018C00250000 | 2024-05-28 12:10PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| IBM241018C00255000 | 2024-05-28 12:11PM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| IBM241018C00260000 | 2024-05-28 12:12PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| IBM241018C00265000 | 2024-05-03 12:17PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| IBM241018C00270000 | 2024-04-30 2:14PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 12.50% |
| IBM241018C00275000 | 2024-04-30 2:11PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 12.50% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 38.53% |
| IBM241018C00290000 | 2024-05-02 2:53PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00085000 | 2024-05-10 10:53AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM241018P00090000 | 2024-05-28 12:15PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| IBM241018P00095000 | 2024-05-28 12:14PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| IBM241018P00100000 | 2024-05-28 12:13PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| IBM241018P00105000 | 2024-05-28 12:12PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| IBM241018P00110000 | 2024-05-28 9:30AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| IBM241018P00115000 | 2024-05-28 2:51PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 12.50% |
| IBM241018P00120000 | 2024-05-23 2:20PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| IBM241018P00125000 | 2024-05-28 2:17PM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| IBM241018P00130000 | 2024-05-24 12:39PM EDT | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| IBM241018P00135000 | 2024-05-28 1:33PM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 6.25% |
| IBM241018P00140000 | 2024-05-28 1:33PM EDT | 140.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 23 | 342 | 6.25% |
| IBM241018P00145000 | 2024-05-28 10:56AM EDT | 145.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 154 | 6.25% |
| IBM241018P00150000 | 2024-05-28 3:43PM EDT | 150.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 28 | 427 | 3.13% |
| IBM241018P00155000 | 2024-05-24 3:37PM EDT | 155.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 3.13% |
| IBM241018P00160000 | 2024-05-28 9:54AM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,017 | 1.56% |
| IBM241018P00165000 | 2024-05-28 1:34PM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 26 | 860 | 0.78% |
| IBM241018P00170000 | 2024-05-28 10:10AM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 99 | 422 | 0.00% |
| IBM241018P00175000 | 2024-05-28 10:12AM EDT | 175.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 9 | 303 | 0.00% |
| IBM241018P00180000 | 2024-05-24 11:54AM EDT | 180.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 20 | 1,076 | 0.00% |
| IBM241018P00185000 | 2024-05-10 12:46PM EDT | 185.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 0.00% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 190.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 293 | 0.00% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 29.46 | 24.10 | 26.00 | 0.00 | - | 3 | 331 | 15.91% |
| IBM241018P00200000 | 2024-05-13 1:38PM EDT | 200.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 205.00 | 38.10 | 33.00 | 35.15 | 0.00 | - | 1 | 0 | 0.00% |
| IBM241018P00210000 | 2024-05-13 3:02PM EDT | 210.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 215.00 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
