La bourse ferme dans 4 h 25 min
CAC 40
7 986,08 -71,72 (-0,89 %) Euro Stoxx 50
4 996,56 -33,79 (-0,67 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 347,30 -9,20 (-0,39 %) Bitcoin EUR
62 549,76 -621,86 (-0,98 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321C00115000 | 2024-04-26 11:00AM EDT | 115.00 | 52.87 | 55.90 | 59.70 | 0.00 | - | 1 | 1 | 44.95% |
| IBM250321C00120000 | 2024-05-28 2:19PM EDT | 120.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250321C00130000 | 2024-05-01 1:53PM EDT | 130.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| IBM250321C00135000 | 2024-05-21 1:44PM EDT | 135.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250321C00140000 | 2024-05-16 10:06AM EDT | 140.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IBM250321C00145000 | 2024-05-22 9:42AM EDT | 145.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| IBM250321C00150000 | 2024-05-21 9:43AM EDT | 150.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| IBM250321C00155000 | 2024-05-21 9:52AM EDT | 155.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250321C00160000 | 2024-05-24 9:38AM EDT | 160.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| IBM250321C00165000 | 2024-05-21 10:37AM EDT | 165.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250321C00170000 | 2024-05-28 2:36PM EDT | 170.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.10% |
| IBM250321C00175000 | 2024-05-28 11:50AM EDT | 175.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.78% |
| IBM250321C00180000 | 2024-05-28 3:20PM EDT | 180.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBM250321C00185000 | 2024-05-22 12:44PM EDT | 185.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 1.56% |
| IBM250321C00190000 | 2024-05-28 12:52PM EDT | 190.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM250321C00195000 | 2024-05-21 1:42PM EDT | 195.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 3.13% |
| IBM250321C00200000 | 2024-05-23 3:27PM EDT | 200.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 12 | 290 | 3.13% |
| IBM250321C00210000 | 2024-05-24 2:07PM EDT | 210.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IBM250321C00220000 | 2024-05-28 12:28PM EDT | 220.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,258 | 6.25% |
| IBM250321C00230000 | 2024-05-23 9:46AM EDT | 230.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 171 | 239 | 6.25% |
| IBM250321C00240000 | 2024-05-21 11:25AM EDT | 240.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| IBM250321C00250000 | 2024-05-21 2:35PM EDT | 250.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| IBM250321C00260000 | 2024-03-25 10:51AM EDT | 260.00 | 2.76 | 1.59 | 1.98 | 0.00 | - | 2 | 1 | 32.51% |
| IBM250321C00270000 | 2024-04-24 2:14PM EDT | 270.00 | 1.31 | 0.00 | 2.40 | 0.00 | - | 1 | 12 | 36.15% |
| IBM250321C00280000 | 2024-04-23 10:05AM EDT | 280.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321P00095000 | 2024-05-23 9:33AM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| IBM250321P00100000 | 2024-05-20 2:46PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| IBM250321P00105000 | 2024-05-14 3:25PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IBM250321P00110000 | 2024-05-14 3:28PM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IBM250321P00115000 | 2024-05-23 9:33AM EDT | 115.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM250321P00120000 | 2024-05-24 10:56AM EDT | 120.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| IBM250321P00125000 | 2024-05-24 2:28PM EDT | 125.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250321P00130000 | 2024-05-23 2:03PM EDT | 130.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 6.25% |
| IBM250321P00135000 | 2024-05-23 1:21PM EDT | 135.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 6.25% |
| IBM250321P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 6.25% |
| IBM250321P00145000 | 2024-05-22 9:54AM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 344 | 3.13% |
| IBM250321P00150000 | 2024-05-28 9:43AM EDT | 150.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 3.13% |
| IBM250321P00155000 | 2024-05-23 3:16PM EDT | 155.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
| IBM250321P00160000 | 2024-05-28 2:51PM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,172 | 1.56% |
| IBM250321P00165000 | 2024-05-22 11:33AM EDT | 165.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 125 | 248 | 0.78% |
| IBM250321P00170000 | 2024-05-21 3:51PM EDT | 170.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 53 | 181 | 0.00% |
| IBM250321P00175000 | 2024-05-24 11:42AM EDT | 175.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| IBM250321P00180000 | 2024-05-21 2:24PM EDT | 180.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 0.00% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 185.00 | 25.20 | 20.30 | 21.80 | 0.00 | - | 2 | 35 | 19.93% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 190.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 195.00 | 24.00 | 27.55 | 31.20 | 0.00 | - | 1 | 58 | 23.44% |
| IBM250321P00200000 | 2024-05-28 3:37PM EDT | 200.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 34.15 | 40.35 | 43.05 | 0.00 | - | 10 | 1 | 22.09% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 220.00 | 40.73 | 49.05 | 53.15 | 0.00 | - | - | 0 | 25.40% |
