La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 608,12 +4 049,85 (+7,16 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00130000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 40.00 | 36.35 | 39.90 | 0.00 | - | 3 | 0 | 230.66% |
| IBM240621C00130000 | 2024-05-09 12:37PM EDT | 2024-06-21 | 37.34 | 38.55 | 39.50 | 0.00 | - | 1 | 4 | 53.17% |
| IBM240719C00130000 | 2024-05-14 2:23PM EDT | 2024-07-19 | 38.48 | 39.10 | 40.05 | 0.00 | - | 5 | 2 | 50.42% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 2024-09-20 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 133.80% |
| IBM241018C00130000 | 2024-05-10 2:55PM EDT | 2024-10-18 | 39.14 | 39.65 | 41.20 | 0.00 | - | 10 | 11 | 38.23% |
| IBM250117C00130000 | 2024-05-14 1:40PM EDT | 2025-01-17 | 40.00 | 40.30 | 42.15 | 0.00 | - | 3 | 822 | 33.59% |
| IBM250321C00130000 | 2024-05-01 1:53PM EDT | 2025-03-21 | 38.83 | 41.55 | 43.00 | 0.00 | - | 4 | 6 | 32.36% |
| IBM250620C00130000 | 2024-05-14 1:40PM EDT | 2025-06-20 | 41.85 | 42.70 | 44.35 | 0.00 | - | 3 | 6 | 31.54% |
| IBM260116C00130000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 44.00 | 43.00 | 47.00 | 0.00 | - | 15 | 124 | 30.12% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00130000 | 2024-04-30 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 36 | 140.63% |
| IBM240531P00130000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 0.13 | 0.01 | 0.29 | 0.00 | - | 1 | 2 | 59.08% |
| IBM240607P00130000 | 2024-05-02 11:12AM EDT | 2024-06-07 | 0.20 | 0.01 | 0.39 | 0.00 | - | - | 4 | 52.05% |
| IBM240621P00130000 | 2024-05-13 11:00AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2 | 7,757 | 38.67% |
| IBM240719P00130000 | 2024-05-15 3:00PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.31 | -0.10 | -55.56% | 2 | 77 | 33.89% |
| IBM240920P00130000 | 2024-05-15 12:17PM EDT | 2024-09-20 | 0.42 | 0.18 | 0.67 | -0.11 | -20.75% | 4 | 1,491 | 28.28% |
| IBM241018P00130000 | 2024-05-08 10:54AM EDT | 2024-10-18 | 0.63 | 0.33 | 0.63 | 0.00 | - | 11 | 123 | 25.29% |
| IBM250117P00130000 | 2024-05-14 1:25PM EDT | 2025-01-17 | 1.64 | 1.24 | 1.45 | 0.00 | - | 2 | 1,439 | 24.65% |
| IBM250321P00130000 | 2024-05-14 3:10PM EDT | 2025-03-21 | 2.29 | 2.14 | 2.35 | 0.00 | - | 1 | 116 | 25.36% |
| IBM250620P00130000 | 2024-05-13 3:20PM EDT | 2025-06-20 | 3.49 | 1.00 | 5.00 | 0.00 | - | 2 | 89 | 29.17% |
| IBM260116P00130000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 5.90 | 4.45 | 6.40 | -0.15 | -2.48% | 5 | 127 | 26.20% |
