La bourse ferme dans 5 h 49 min
CAC 40
7 988,33 -69,47 (-0,86 %) Euro Stoxx 50
4 996,01 -34,34 (-0,68 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,00 -14,50 (-0,62 %) Bitcoin EUR
62 487,59 -367,61 (-0,58 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116C00070000 | 2024-02-07 3:32PM EDT | 70.00 | 115.00 | 124.50 | 128.35 | 0.00 | - | 5 | 0 | 124.62% |
| IBM260116C00075000 | 2024-05-08 1:56PM EDT | 75.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM260116C00080000 | 2024-01-26 1:42PM EDT | 80.00 | 107.88 | 104.60 | 108.95 | 0.00 | - | 1 | 0 | 85.44% |
| IBM260116C00090000 | 2024-03-21 2:49PM EDT | 90.00 | 102.95 | 89.50 | 94.50 | 0.00 | - | 2 | 9 | 64.46% |
| IBM260116C00095000 | 2023-12-29 4:09PM EDT | 95.00 | 69.34 | 90.90 | 93.70 | 0.00 | - | 13 | 7 | 71.73% |
| IBM260116C00100000 | 2024-05-24 10:37AM EDT | 100.00 | 72.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM260116C00105000 | 2024-05-07 3:55PM EDT | 105.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 57.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM260116C00115000 | 2024-03-12 9:33AM EDT | 115.00 | 79.95 | 70.50 | 75.00 | 0.00 | - | 4 | 12 | 56.29% |
| IBM260116C00120000 | 2024-05-23 3:29PM EDT | 120.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM260116C00125000 | 2024-05-22 3:15PM EDT | 125.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM260116C00130000 | 2024-05-09 2:44PM EDT | 130.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM260116C00140000 | 2024-05-10 9:30AM EDT | 140.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 145.00 | 35.00 | 35.50 | 39.00 | 0.00 | - | 2 | 259 | 31.04% |
| IBM260116C00150000 | 2024-05-24 2:48PM EDT | 150.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IBM260116C00155000 | 2024-05-23 3:29PM EDT | 155.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM260116C00160000 | 2024-05-24 9:43AM EDT | 160.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM260116C00165000 | 2024-05-21 1:03PM EDT | 165.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM260116C00170000 | 2024-05-28 2:49PM EDT | 170.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| IBM260116C00175000 | 2024-05-24 2:44PM EDT | 175.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IBM260116C00180000 | 2024-05-28 2:30PM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBM260116C00185000 | 2024-05-28 1:35PM EDT | 185.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM260116C00190000 | 2024-05-28 2:33PM EDT | 190.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM260116C00195000 | 2024-05-28 2:02PM EDT | 195.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM260116C00200000 | 2024-05-28 3:25PM EDT | 200.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IBM260116C00210000 | 2024-05-24 1:36PM EDT | 210.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM260116C00220000 | 2024-05-16 12:23PM EDT | 220.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IBM260116C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM260116C00240000 | 2024-05-28 3:14PM EDT | 240.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IBM260116C00250000 | 2024-05-24 2:50PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM260116C00260000 | 2024-05-28 9:51AM EDT | 260.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM260116C00270000 | 2024-05-24 3:59PM EDT | 270.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM260116C00280000 | 2024-05-24 3:12PM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM260116C00290000 | 2024-05-28 3:31PM EDT | 290.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116P00070000 | 2024-05-08 1:45PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM260116P00075000 | 2024-05-23 10:36AM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM260116P00080000 | 2024-05-24 11:46AM EDT | 80.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM260116P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IBM260116P00090000 | 2024-05-28 11:10AM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM260116P00095000 | 2024-05-28 2:12PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM260116P00100000 | 2024-05-24 1:56PM EDT | 100.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBM260116P00105000 | 2024-05-17 12:27PM EDT | 105.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM260116P00110000 | 2024-05-06 2:14PM EDT | 110.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBM260116P00115000 | 2024-05-23 10:52AM EDT | 115.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM260116P00120000 | 2024-05-22 1:01PM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| IBM260116P00125000 | 2024-05-21 10:10AM EDT | 125.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM260116P00130000 | 2024-05-24 2:37PM EDT | 130.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM260116P00135000 | 2024-05-23 12:12PM EDT | 135.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IBM260116P00140000 | 2024-05-24 3:48PM EDT | 140.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IBM260116P00145000 | 2024-05-23 12:12PM EDT | 145.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IBM260116P00150000 | 2024-05-23 1:49PM EDT | 150.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| IBM260116P00155000 | 2024-05-28 9:32AM EDT | 155.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM260116P00160000 | 2024-05-24 9:39AM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IBM260116P00165000 | 2024-05-23 12:15PM EDT | 165.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IBM260116P00170000 | 2024-05-23 12:15PM EDT | 170.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM260116P00175000 | 2024-05-21 3:45PM EDT | 175.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM260116P00180000 | 2024-05-15 12:35PM EDT | 180.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM260116P00185000 | 2024-05-09 10:32AM EDT | 185.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM260116P00190000 | 2024-05-20 11:17AM EDT | 190.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116P00195000 | 2024-05-23 10:19AM EDT | 195.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM260116P00200000 | 2024-05-09 3:53PM EDT | 200.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 210.00 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
| IBM260116P00220000 | 2024-05-10 3:39PM EDT | 220.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM260116P00230000 | 2024-05-06 3:44PM EDT | 230.00 | 63.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM260116P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 73.38 | 66.50 | 71.00 | 0.00 | - | 1 | 0 | 15.72% |
| IBM260116P00250000 | 2024-05-03 2:18PM EDT | 250.00 | 85.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM260116P00260000 | 2024-04-04 9:56AM EDT | 260.00 | 69.40 | 93.05 | 97.90 | 0.00 | - | 1 | 1 | 33.72% |
| IBM260116P00290000 | 2024-05-10 9:46AM EDT | 290.00 | 122.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
