Marchés français ouverture 3 h 47 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 048,13 -318,82 (-1,74 %) Bitcoin EUR
63 434,54 -1 258,52 (-1,95 %)
International Business Machines Corporation (IBM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240614C00150000 | 2024-05-23 1:48PM EDT | 150.00 | 21.95 | 19.60 | 21.35 | 0.00 | - | - | 3 | 61.72% |
| IBM240614C00155000 | 2024-06-03 1:46PM EDT | 155.00 | 10.24 | 14.55 | 16.85 | 0.00 | - | 6 | 3 | 61.13% |
| IBM240614C00160000 | 2024-06-07 1:50PM EDT | 160.00 | 10.21 | 9.40 | 11.45 | -0.61 | -5.64% | 2 | 48 | 64.80% |
| IBM240614C00162500 | 2024-06-06 12:54PM EDT | 162.50 | 8.00 | 7.30 | 9.80 | +1.89 | +30.93% | 2 | 0 | 70.26% |
| IBM240614C00165000 | 2024-06-10 1:11PM EDT | 165.00 | 5.20 | 5.55 | 5.95 | -0.63 | -10.81% | 15 | 139 | 33.40% |
| IBM240614C00167500 | 2024-06-10 12:20PM EDT | 167.50 | 3.40 | 3.40 | 3.70 | -0.19 | -5.29% | 115 | 371 | 27.32% |
| IBM240614C00170000 | 2024-06-10 3:59PM EDT | 170.00 | 1.85 | 1.78 | 1.90 | -0.13 | -6.57% | 467 | 1,589 | 23.98% |
| IBM240614C00172500 | 2024-06-10 3:59PM EDT | 172.50 | 0.75 | 0.70 | 0.81 | -0.19 | -20.21% | 2,542 | 563 | 23.17% |
| IBM240614C00175000 | 2024-06-10 3:47PM EDT | 175.00 | 0.26 | 0.22 | 0.29 | -0.14 | -35.00% | 2,070 | 513 | 23.29% |
| IBM240614C00177500 | 2024-06-10 3:38PM EDT | 177.50 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 698 | 0 | 24.81% |
| IBM240614C00180000 | 2024-06-10 3:10PM EDT | 180.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 73 | 511 | 27.15% |
| IBM240614C00182500 | 2024-06-07 2:14PM EDT | 182.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 3 | 36.04% |
| IBM240614C00185000 | 2024-06-10 9:32AM EDT | 185.00 | 0.12 | 0.01 | 0.05 | +0.08 | +200.00% | 1 | 277 | 38.09% |
| IBM240614C00187500 | 2024-06-10 11:11AM EDT | 187.50 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 2 | 171 | 48.24% |
| IBM240614C00190000 | 2024-06-07 9:48AM EDT | 190.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 31 | 46.88% |
| IBM240614C00200000 | 2024-06-10 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 11 | 0 | 56.25% |
| IBM240614C00215000 | 2024-06-07 11:59AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 73.44% |
| IBM240614C00225000 | 2024-05-29 10:59AM EDT | 225.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | - | 2 | 150.20% |
| IBM240614C00245000 | 2024-05-06 10:07AM EDT | 245.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 1 | 150.39% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240614P00120000 | 2024-06-07 10:57AM EDT | 120.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 10 | 16 | 185.16% |
| IBM240614P00125000 | 2024-06-06 10:37AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 96.88% |
| IBM240614P00135000 | 2024-06-10 9:54AM EDT | 135.00 | 0.01 | 0.00 | 0.27 | -0.04 | -80.00% | 1 | 7 | 109.38% |
| IBM240614P00140000 | 2024-06-10 1:08PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 0 | 64.06% |
| IBM240614P00145000 | 2024-05-29 11:27AM EDT | 145.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 12 | 524 | 63.28% |
| IBM240614P00147000 | 2024-06-06 9:40AM EDT | 147.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | - | 4 | 72.66% |
| IBM240614P00148000 | 2024-06-06 11:49AM EDT | 148.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | - | 1 | 59.38% |
| IBM240614P00150000 | 2024-06-05 12:06PM EDT | 150.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 52.34% |
| IBM240614P00152500 | 2024-05-31 10:56AM EDT | 152.50 | 0.18 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 82.13% |
| IBM240614P00155000 | 2024-06-07 3:02PM EDT | 155.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 40 | 0 | 45.70% |
| IBM240614P00157500 | 2024-06-06 12:56PM EDT | 157.50 | 0.13 | 0.02 | 0.08 | 0.00 | - | 3 | 0 | 40.04% |
| IBM240614P00160000 | 2024-06-10 3:05PM EDT | 160.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 20 | 0 | 29.49% |
| IBM240614P00162500 | 2024-06-10 1:27PM EDT | 162.50 | 0.09 | 0.06 | 0.09 | -0.06 | -40.00% | 111 | 0 | 26.95% |
| IBM240614P00165000 | 2024-06-10 3:36PM EDT | 165.00 | 0.19 | 0.16 | 0.20 | -0.13 | -40.62% | 114 | 0 | 23.93% |
| IBM240614P00167500 | 2024-06-10 3:59PM EDT | 167.50 | 0.49 | 0.47 | 0.53 | -0.36 | -42.35% | 409 | 0 | 22.22% |
| IBM240614P00170000 | 2024-06-10 3:53PM EDT | 170.00 | 1.35 | 1.22 | 1.31 | -0.40 | -22.86% | 391 | 514 | 21.00% |
| IBM240614P00172500 | 2024-06-10 3:26PM EDT | 172.50 | 2.76 | 2.58 | 2.83 | -0.29 | -9.51% | 23 | 181 | 21.58% |
| IBM240614P00175000 | 2024-06-10 2:53PM EDT | 175.00 | 4.97 | 4.00 | 5.00 | -0.14 | -2.74% | 2 | 37 | 25.44% |
| IBM240614P00177500 | 2024-06-07 12:43PM EDT | 177.50 | 7.14 | 6.80 | 9.20 | 0.00 | - | 2 | 2 | 66.48% |
| IBM240614P00180000 | 2024-06-10 2:33PM EDT | 180.00 | 9.32 | 8.60 | 10.65 | -6.23 | -40.06% | 1 | 0 | 57.42% |
| IBM240614P00195000 | 2024-06-04 10:44AM EDT | 195.00 | 29.25 | 23.60 | 26.10 | 0.00 | - | 5 | 0 | 73.83% |
| IBM240614P00210000 | 2024-05-31 3:00PM EDT | 210.00 | 44.97 | 38.55 | 41.15 | 0.00 | - | 2 | 0 | 105.08% |
