La bourse est fermée
Dow Jones
38 842,15 +43,16 (+0,11 %) Nasdaq
17 194,89 +61,76 (+0,36 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 682,35 -156,89 (-0,24 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 202.26% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 189.01% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 177.45% |
| IBM250117C00085000 | 2024-05-09 12:36PM EDT | 85.00 | 82.69 | 85.15 | 86.60 | 0.00 | - | 1 | 5 | 56.67% |
| IBM250117C00090000 | 2024-05-09 12:36PM EDT | 90.00 | 77.73 | 80.25 | 81.70 | 0.00 | - | 7 | 70 | 53.49% |
| IBM250117C00095000 | 2024-05-08 3:57PM EDT | 95.00 | 74.85 | 75.20 | 76.80 | 0.00 | - | 6 | 7 | 50.39% |
| IBM250117C00100000 | 2024-05-23 12:41PM EDT | 100.00 | 73.90 | 70.60 | 71.85 | 0.00 | - | 2 | 40 | 47.02% |
| IBM250117C00105000 | 2024-06-03 10:56AM EDT | 105.00 | 61.06 | 66.10 | 67.20 | 0.00 | - | 1 | 63 | 45.67% |
| IBM250117C00110000 | 2024-05-10 12:26PM EDT | 110.00 | 58.20 | 60.40 | 62.05 | 0.00 | - | 15 | 82 | 41.21% |
| IBM250117C00115000 | 2024-05-09 10:23AM EDT | 115.00 | 54.25 | 56.00 | 57.25 | 0.00 | - | 1 | 254 | 38.92% |
| IBM250117C00120000 | 2024-06-05 3:15PM EDT | 120.00 | 49.00 | 51.50 | 52.50 | 0.00 | - | 10 | 305 | 36.79% |
| IBM250117C00125000 | 2024-05-30 11:32AM EDT | 125.00 | 41.90 | 47.00 | 47.65 | 0.00 | - | 1 | 944 | 34.14% |
| IBM250117C00130000 | 2024-05-29 9:57AM EDT | 130.00 | 39.50 | 42.45 | 43.20 | 0.00 | - | 15 | 807 | 33.03% |
| IBM250117C00135000 | 2024-05-31 11:44AM EDT | 135.00 | 33.00 | 37.95 | 38.55 | 0.00 | - | 1 | 1,177 | 30.90% |
| IBM250117C00140000 | 2024-06-03 9:35AM EDT | 140.00 | 30.15 | 33.80 | 34.95 | 0.00 | - | 1 | 498 | 31.74% |
| IBM250117C00145000 | 2024-06-06 9:38AM EDT | 145.00 | 27.35 | 29.65 | 30.00 | 0.00 | - | 1 | 1,780 | 28.28% |
| IBM250117C00150000 | 2024-06-07 9:36AM EDT | 150.00 | 24.95 | 25.50 | 26.10 | 0.00 | - | 1 | 2,774 | 27.39% |
| IBM250117C00155000 | 2024-06-07 12:33PM EDT | 155.00 | 22.35 | 22.10 | 22.45 | 0.00 | - | 2 | 1,271 | 26.61% |
| IBM250117C00160000 | 2024-06-10 2:19PM EDT | 160.00 | 19.05 | 18.75 | 19.05 | +0.45 | +2.42% | 5 | 1,757 | 25.86% |
| IBM250117C00165000 | 2024-06-10 12:24PM EDT | 165.00 | 15.65 | 15.65 | 16.00 | -0.15 | -0.95% | 39 | 1,672 | 25.30% |
| IBM250117C00170000 | 2024-06-10 1:47PM EDT | 170.00 | 13.00 | 13.05 | 13.60 | -0.15 | -1.14% | 28 | 3,439 | 25.44% |
| IBM250117C00175000 | 2024-06-10 12:26PM EDT | 175.00 | 10.45 | 10.50 | 11.10 | -0.15 | -1.42% | 88 | 3,123 | 24.83% |
| IBM250117C00180000 | 2024-06-10 12:27PM EDT | 180.00 | 8.25 | 8.25 | 8.65 | -0.40 | -4.62% | 11 | 2,958 | 23.75% |
| IBM250117C00185000 | 2024-06-10 1:25PM EDT | 185.00 | 6.75 | 6.75 | 6.95 | -0.10 | -1.46% | 136 | 1,465 | 23.56% |
| IBM250117C00190000 | 2024-06-10 12:17PM EDT | 190.00 | 5.30 | 5.30 | 5.45 | -0.05 | -0.93% | 2 | 1,689 | 23.23% |
| IBM250117C00195000 | 2024-06-10 2:54PM EDT | 195.00 | 4.20 | 4.15 | 4.25 | -0.10 | -2.38% | 56 | 1,839 | 23.02% |
| IBM250117C00200000 | 2024-06-10 10:49AM EDT | 200.00 | 3.15 | 3.20 | 3.35 | -0.18 | -5.41% | 5 | 2,625 | 23.02% |
| IBM250117C00205000 | 2024-06-07 10:03AM EDT | 205.00 | 2.34 | 2.47 | 2.60 | 0.00 | - | 2 | 266 | 22.97% |
| IBM250117C00210000 | 2024-06-07 10:20AM EDT | 210.00 | 1.90 | 1.92 | 2.22 | +0.06 | +3.26% | 2 | 2,373 | 23.64% |
| IBM250117C00215000 | 2024-06-10 2:59PM EDT | 215.00 | 1.54 | 1.50 | 1.57 | 0.00 | - | 1 | 869 | 23.04% |
| IBM250117C00220000 | 2024-06-10 1:33PM EDT | 220.00 | 1.19 | 1.14 | 1.22 | -0.01 | -0.83% | 31 | 5,514 | 23.11% |
| IBM250117C00225000 | 2024-06-06 3:06PM EDT | 225.00 | 0.84 | 0.89 | 0.95 | 0.00 | - | 28 | 1,719 | 23.22% |
| IBM250117C00230000 | 2024-06-06 2:36PM EDT | 230.00 | 0.65 | 0.68 | 0.75 | 0.00 | - | 2 | 347 | 23.40% |
| IBM250117C00235000 | 2024-06-10 10:33AM EDT | 235.00 | 0.59 | 0.52 | 0.60 | +0.03 | +5.36% | 2 | 206 | 23.63% |
| IBM250117C00240000 | 2024-06-10 10:09AM EDT | 240.00 | 0.49 | 0.08 | 0.50 | +0.06 | +13.95% | 2 | 742 | 24.04% |
| IBM250117C00245000 | 2024-06-10 10:12AM EDT | 245.00 | 0.40 | 0.17 | 0.40 | -0.01 | -2.44% | 2 | 490 | 24.24% |
| IBM250117C00250000 | 2024-06-10 10:31AM EDT | 250.00 | 0.30 | 0.23 | 0.34 | -0.02 | -6.25% | 2 | 737 | 24.66% |
| IBM250117C00260000 | 2024-06-10 10:26AM EDT | 260.00 | 0.27 | 0.16 | 0.28 | +0.03 | +12.50% | 2 | 80 | 25.93% |
| IBM250117C00270000 | 2024-06-10 10:12AM EDT | 270.00 | 0.15 | 0.01 | 0.43 | +0.01 | +7.14% | 2 | 323 | 29.69% |
| IBM250117C00280000 | 2024-06-10 10:26AM EDT | 280.00 | 0.12 | 0.02 | 0.15 | +0.03 | +33.33% | 2 | 69 | 27.25% |
| IBM250117C00290000 | 2024-06-07 1:26PM EDT | 290.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 9 | 466 | 27.49% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-06-03 1:36PM EDT | 60.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 2 | 190 | 57.96% |
| IBM250117P00065000 | 2024-06-03 1:43PM EDT | 65.00 | 0.11 | 0.01 | 0.32 | 0.00 | - | 2 | 305 | 54.00% |
| IBM250117P00070000 | 2024-06-06 2:15PM EDT | 70.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 2 | 71 | 50.10% |
| IBM250117P00075000 | 2024-06-10 10:12AM EDT | 75.00 | 0.06 | 0.01 | 0.17 | -0.01 | -14.29% | 2 | 149 | 46.68% |
| IBM250117P00080000 | 2024-06-04 11:55AM EDT | 80.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 2 | 148 | 43.60% |
| IBM250117P00085000 | 2024-06-03 1:44PM EDT | 85.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 2 | 265 | 45.51% |
| IBM250117P00090000 | 2024-06-05 12:08PM EDT | 90.00 | 0.16 | 0.06 | 0.44 | 0.00 | - | 2 | 304 | 42.82% |
| IBM250117P00095000 | 2024-06-10 2:10PM EDT | 95.00 | 0.17 | 0.14 | 0.26 | -0.03 | -15.00% | 2 | 781 | 36.38% |
| IBM250117P00100000 | 2024-06-10 2:12PM EDT | 100.00 | 0.30 | 0.20 | 0.31 | +0.05 | +20.00% | 2 | 977 | 34.45% |
| IBM250117P00105000 | 2024-06-05 2:22PM EDT | 105.00 | 0.33 | 0.22 | 0.36 | 0.00 | - | 2 | 1,046 | 32.42% |
| IBM250117P00110000 | 2024-06-10 2:22PM EDT | 110.00 | 0.41 | 0.33 | 0.42 | -0.01 | -2.38% | 2 | 3,173 | 30.49% |
| IBM250117P00115000 | 2024-06-10 2:23PM EDT | 115.00 | 0.54 | 0.44 | 0.55 | +0.04 | +8.00% | 2 | 2,227 | 29.24% |
| IBM250117P00120000 | 2024-06-10 2:24PM EDT | 120.00 | 0.67 | 0.64 | 0.69 | -0.03 | -4.29% | 2 | 2,234 | 27.78% |
| IBM250117P00125000 | 2024-06-04 3:31PM EDT | 125.00 | 1.21 | 0.87 | 0.92 | 0.00 | - | 12 | 1,791 | 26.72% |
| IBM250117P00130000 | 2024-06-10 2:43PM EDT | 130.00 | 1.24 | 1.17 | 1.25 | -0.16 | -11.43% | 2 | 1,421 | 25.86% |
| IBM250117P00135000 | 2024-06-05 2:56PM EDT | 135.00 | 1.97 | 1.62 | 1.70 | 0.00 | - | 4 | 1,505 | 25.08% |
| IBM250117P00140000 | 2024-06-07 1:23PM EDT | 140.00 | 2.40 | 2.22 | 2.30 | +0.20 | +9.09% | 3 | 1,406 | 24.38% |
| IBM250117P00145000 | 2024-06-10 1:25PM EDT | 145.00 | 3.13 | 3.00 | 3.10 | +0.03 | +0.97% | 1 | 1,965 | 23.79% |
| IBM250117P00150000 | 2024-06-10 2:35PM EDT | 150.00 | 4.00 | 3.95 | 4.10 | -0.54 | -11.89% | 120 | 2,084 | 23.18% |
| IBM250117P00155000 | 2024-06-10 12:49PM EDT | 155.00 | 5.45 | 5.20 | 5.35 | +0.10 | +1.87% | 84 | 1,296 | 22.59% |
| IBM250117P00160000 | 2024-06-10 2:48PM EDT | 160.00 | 6.80 | 6.25 | 6.85 | -0.28 | -3.95% | 1 | 1,270 | 21.95% |
| IBM250117P00165000 | 2024-06-10 2:09PM EDT | 165.00 | 8.70 | 8.55 | 8.75 | -0.24 | -2.68% | 96 | 1,626 | 21.51% |
| IBM250117P00170000 | 2024-06-10 1:25PM EDT | 170.00 | 11.05 | 10.75 | 10.95 | -0.05 | -0.45% | 11 | 4,773 | 21.00% |
| IBM250117P00175000 | 2024-06-10 12:03PM EDT | 175.00 | 13.50 | 13.30 | 14.10 | -1.05 | -7.22% | 30 | 5,003 | 21.63% |
| IBM250117P00180000 | 2024-06-04 10:29AM EDT | 180.00 | 19.45 | 16.15 | 16.45 | 0.00 | - | 27 | 614 | 20.08% |
| IBM250117P00185000 | 2024-06-10 1:13PM EDT | 185.00 | 20.10 | 19.40 | 20.00 | -2.95 | -12.80% | 4 | 869 | 20.21% |
| IBM250117P00190000 | 2024-06-04 10:31AM EDT | 190.00 | 26.85 | 22.30 | 23.30 | 0.00 | - | 27 | 941 | 19.12% |
| IBM250117P00195000 | 2024-05-24 1:02PM EDT | 195.00 | 26.92 | 26.45 | 27.20 | 0.00 | - | 1 | 347 | 18.65% |
| IBM250117P00200000 | 2024-06-05 9:48AM EDT | 200.00 | 35.05 | 30.75 | 31.50 | 0.00 | - | 1 | 346 | 18.62% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 205.00 | 43.32 | 37.40 | 40.05 | 0.00 | - | 1 | 71 | 30.14% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 210.00 | 45.98 | 41.35 | 44.05 | 0.00 | - | 1 | 0 | 29.74% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 44.60 | 47.55 | 0.00 | - | 6 | 1 | 27.44% |
| IBM250117P00220000 | 2024-05-30 12:25PM EDT | 220.00 | 54.44 | 48.40 | 50.75 | 0.00 | - | 6 | 18 | 22.38% |
| IBM250117P00225000 | 2024-05-23 1:26PM EDT | 225.00 | 53.16 | 53.75 | 55.80 | 0.00 | - | 6 | 0 | 24.07% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
