La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 659,55 -14,26 (-0,02 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00090000 | 2024-06-05 11:38AM EDT | 90.00 | 77.90 | 79.00 | 82.45 | 0.00 | - | 1 | 8 | 45.08% |
| IBM250620C00100000 | 2024-05-09 2:59PM EDT | 100.00 | 68.06 | 69.00 | 73.45 | 0.00 | - | 2 | 2 | 43.20% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 96.48% |
| IBM250620C00120000 | 2024-05-31 2:36PM EDT | 120.00 | 48.26 | 50.55 | 54.05 | 0.00 | - | 1 | 13 | 33.14% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 125.00 | 46.80 | 48.25 | 51.90 | 0.00 | - | 1 | 9 | 37.65% |
| IBM250620C00130000 | 2024-05-23 9:32AM EDT | 130.00 | 48.68 | 43.70 | 45.15 | 0.00 | - | 1 | 6 | 30.36% |
| IBM250620C00135000 | 2024-05-24 10:21AM EDT | 135.00 | 41.45 | 39.45 | 41.90 | 0.00 | - | 10 | 45 | 31.40% |
| IBM250620C00140000 | 2024-05-30 2:03PM EDT | 140.00 | 32.83 | 35.50 | 37.75 | 0.00 | - | 1 | 0 | 30.08% |
| IBM250620C00145000 | 2024-05-31 12:14PM EDT | 145.00 | 28.19 | 31.10 | 33.70 | 0.00 | - | 1 | 81 | 28.77% |
| IBM250620C00150000 | 2024-06-07 12:58PM EDT | 150.00 | 29.42 | 27.55 | 30.05 | 0.00 | - | 1 | 169 | 27.96% |
| IBM250620C00155000 | 2024-06-07 9:34AM EDT | 155.00 | 24.25 | 25.30 | 27.25 | 0.00 | - | 5 | 64 | 28.27% |
| IBM250620C00160000 | 2024-06-04 2:15PM EDT | 160.00 | 20.16 | 22.15 | 23.55 | 0.00 | - | 2 | 105 | 26.81% |
| IBM250620C00165000 | 2024-06-07 1:30PM EDT | 165.00 | 20.00 | 19.35 | 20.65 | 0.00 | - | 1 | 255 | 26.33% |
| IBM250620C00170000 | 2024-06-10 1:10PM EDT | 170.00 | 16.75 | 16.45 | 18.70 | -0.35 | -2.05% | 4 | 0 | 26.93% |
| IBM250620C00175000 | 2024-06-10 11:33AM EDT | 175.00 | 14.80 | 13.65 | 17.30 | +0.60 | +4.23% | 6 | 116 | 28.01% |
| IBM250620C00180000 | 2024-06-05 3:58PM EDT | 180.00 | 11.50 | 12.30 | 14.45 | 0.00 | - | 2 | 327 | 26.68% |
| IBM250620C00185000 | 2024-06-07 10:34AM EDT | 185.00 | 10.55 | 10.50 | 11.60 | 0.00 | - | 1 | 267 | 25.05% |
| IBM250620C00190000 | 2024-06-10 11:31AM EDT | 190.00 | 9.05 | 8.90 | 9.50 | +0.05 | +0.56% | 19 | 0 | 24.20% |
| IBM250620C00195000 | 2024-06-07 1:40PM EDT | 195.00 | 7.90 | 7.00 | 9.55 | 0.00 | - | 801 | 0 | 26.37% |
| IBM250620C00200000 | 2024-06-07 3:47PM EDT | 200.00 | 6.15 | 6.20 | 6.75 | -0.32 | -4.95% | 1 | 11,384 | 23.80% |
| IBM250620C00210000 | 2024-06-10 10:58AM EDT | 210.00 | 4.52 | 4.30 | 4.95 | -0.18 | -3.83% | 5 | 0 | 23.96% |
| IBM250620C00220000 | 2024-06-05 3:53PM EDT | 220.00 | 2.90 | 2.26 | 3.45 | 0.00 | - | 11 | 1,724 | 23.76% |
| IBM250620C00230000 | 2024-06-05 11:25AM EDT | 230.00 | 2.00 | 1.76 | 2.45 | 0.00 | - | 89 | 414 | 23.80% |
| IBM250620C00240000 | 2024-06-07 3:52PM EDT | 240.00 | 1.65 | 0.95 | 1.78 | 0.00 | - | 1 | 0 | 24.02% |
| IBM250620C00250000 | 2024-06-05 11:12AM EDT | 250.00 | 1.05 | 0.81 | 1.63 | 0.00 | - | 1 | 963 | 25.52% |
| IBM250620C00260000 | 2024-06-07 12:50PM EDT | 260.00 | 0.95 | 0.74 | 0.98 | 0.00 | - | 2 | 417 | 24.63% |
| IBM250620C00270000 | 2024-05-29 3:11PM EDT | 270.00 | 0.50 | 0.15 | 1.45 | 0.00 | - | 1,352 | 1,827 | 28.46% |
| IBM250620C00280000 | 2024-06-07 3:06PM EDT | 280.00 | 0.60 | 0.28 | 0.50 | 0.00 | - | 5 | 179 | 24.81% |
| IBM250620C00290000 | 2024-06-10 12:22PM EDT | 290.00 | 0.39 | 0.29 | 0.53 | -0.11 | -22.00% | 31 | 1,720 | 26.45% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00080000 | 2024-05-03 12:55PM EDT | 80.00 | 0.53 | 0.00 | 1.60 | 0.00 | - | 2 | 45 | 49.08% |
| IBM250620P00085000 | 2024-05-30 9:57AM EDT | 85.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 15 | 32 | 39.53% |
| IBM250620P00095000 | 2024-06-10 10:19AM EDT | 95.00 | 0.55 | 0.00 | 2.69 | -0.35 | -38.89% | 1 | 54 | 44.89% |
| IBM250620P00100000 | 2024-06-10 1:11PM EDT | 100.00 | 0.63 | 0.63 | 1.05 | -0.28 | -30.77% | 1 | 19 | 33.15% |
| IBM250620P00105000 | 2024-06-06 3:21PM EDT | 105.00 | 1.08 | 0.65 | 1.25 | 0.00 | - | 1 | 604 | 31.79% |
| IBM250620P00110000 | 2024-05-30 2:24PM EDT | 110.00 | 1.54 | 0.00 | 1.96 | 0.00 | - | 40 | 66 | 32.66% |
| IBM250620P00115000 | 2024-05-28 1:10PM EDT | 115.00 | 1.55 | 0.92 | 2.58 | 0.00 | - | 2 | 21 | 32.39% |
| IBM250620P00120000 | 2024-06-07 11:24AM EDT | 120.00 | 2.00 | 1.84 | 2.18 | 0.00 | - | 1 | 37 | 28.25% |
| IBM250620P00125000 | 2024-06-07 3:06PM EDT | 125.00 | 2.47 | 1.34 | 3.65 | 0.00 | - | 10 | 82 | 30.27% |
| IBM250620P00130000 | 2024-06-10 11:38AM EDT | 130.00 | 3.10 | 1.73 | 4.35 | -0.15 | -4.62% | 1 | 74 | 29.34% |
| IBM250620P00135000 | 2024-06-05 9:57AM EDT | 135.00 | 4.65 | 2.50 | 4.00 | 0.00 | - | 1 | 350 | 25.69% |
| IBM250620P00140000 | 2024-05-29 10:05AM EDT | 140.00 | 5.10 | 3.50 | 6.00 | 0.00 | - | 2 | 289 | 27.33% |
| IBM250620P00145000 | 2024-06-06 11:38AM EDT | 145.00 | 6.18 | 4.50 | 6.80 | 0.00 | - | 5 | 295 | 25.94% |
| IBM250620P00150000 | 2024-06-06 3:21PM EDT | 150.00 | 7.63 | 5.95 | 7.60 | 0.00 | - | 3 | 313 | 24.36% |
| IBM250620P00155000 | 2024-06-10 11:39AM EDT | 155.00 | 8.60 | 7.55 | 9.75 | +0.18 | +2.14% | 14 | 188 | 24.84% |
| IBM250620P00160000 | 2024-06-10 3:08PM EDT | 160.00 | 10.30 | 9.15 | 11.55 | -0.77 | -6.96% | 1 | 1,884 | 24.32% |
| IBM250620P00165000 | 2024-06-05 11:34AM EDT | 165.00 | 13.85 | 11.60 | 12.85 | 0.00 | - | 2 | 767 | 22.73% |
| IBM250620P00170000 | 2024-05-30 11:40AM EDT | 170.00 | 17.66 | 12.20 | 15.15 | 0.00 | - | 1 | 0 | 22.32% |
| IBM250620P00175000 | 2024-05-29 2:21PM EDT | 175.00 | 18.15 | 16.20 | 17.60 | 0.00 | - | 16 | 182 | 21.77% |
| IBM250620P00180000 | 2024-05-29 3:59PM EDT | 180.00 | 21.25 | 17.60 | 20.10 | 0.00 | - | 28 | 171 | 20.92% |
| IBM250620P00185000 | 2024-05-30 9:44AM EDT | 185.00 | 25.10 | 22.30 | 23.15 | 0.00 | - | 1 | 97 | 20.50% |
| IBM250620P00190000 | 2024-05-30 11:40AM EDT | 190.00 | 30.39 | 25.10 | 26.85 | 0.00 | - | 1 | 0 | 20.71% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 25.20 | 28.75 | 31.25 | 0.00 | - | 1 | 347 | 21.76% |
| IBM250620P00200000 | 2024-05-20 12:28PM EDT | 200.00 | 32.94 | 32.15 | 34.65 | 0.00 | - | 1 | 0 | 20.86% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 35.20 | 39.55 | 42.50 | 0.00 | - | 10 | 24 | 19.75% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 220.00 | 42.12 | 49.10 | 53.15 | 0.00 | - | 6 | 0 | 23.98% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 230.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250620P00240000 | 2024-04-16 12:23PM EDT | 240.00 | 58.69 | 69.20 | 73.50 | 0.00 | - | - | 0 | 29.80% |
| IBM250620P00280000 | 2024-03-21 10:13AM EDT | 280.00 | 86.86 | 97.00 | 102.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 0.00% |
