La bourse est fermée
Dow Jones
39 829,41 +271,30 (+0,69 %) Nasdaq
16 729,25 +218,07 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 249,38 +3 860,20 (+6,85 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:42PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00135000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 35.00 | 31.75 | 33.50 | 0.00 | - | 1 | 0 | 159.18% |
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 2024-05-24 | 47.77 | 32.75 | 33.75 | 0.00 | - | 1 | 0 | 78.22% |
| IBM240621C00135000 | 2024-05-14 1:09PM EDT | 2024-06-21 | 32.53 | 33.40 | 34.00 | 0.00 | - | 2 | 77 | 51.64% |
| IBM240719C00135000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 33.36 | 33.75 | 34.70 | 0.00 | - | 23 | 25 | 44.96% |
| IBM240920C00135000 | 2024-05-08 11:06AM EDT | 2024-09-20 | 35.35 | 34.30 | 35.55 | 0.00 | - | 7 | 104 | 36.40% |
| IBM241018C00135000 | 2024-05-09 10:02AM EDT | 2024-10-18 | 34.38 | 34.55 | 35.50 | 0.00 | - | 2 | 14 | 32.78% |
| IBM250117C00135000 | 2024-05-14 3:02PM EDT | 2025-01-17 | 36.45 | 35.90 | 36.80 | 0.00 | - | 11 | 1,182 | 30.19% |
| IBM250321C00135000 | 2024-05-14 2:22PM EDT | 2025-03-21 | 36.99 | 37.30 | 37.80 | 0.00 | - | 2 | 156 | 29.54% |
| IBM250620C00135000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 38.87 | 38.45 | 39.05 | +1.17 | +3.10% | 20 | 27 | 28.65% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 2026-01-16 | 39.51 | 39.90 | 42.90 | 0.00 | - | 2 | 64 | 29.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00135000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.37 | 0.00 | - | 8 | 206 | 125.98% |
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.09 | 0.00 | - | - | 2 | 57.03% |
| IBM240607P00135000 | 2024-05-15 1:40PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 11 | 13 | 46.88% |
| IBM240621P00135000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.12 | -0.02 | -33.33% | 4 | 2,911 | 33.01% |
| IBM240719P00135000 | 2024-05-14 2:54PM EDT | 2024-07-19 | 0.18 | 0.03 | 0.36 | 0.00 | - | 2 | 56 | 30.27% |
| IBM240920P00135000 | 2024-05-13 1:09PM EDT | 2024-09-20 | 0.70 | 0.58 | 0.63 | 0.00 | - | 13 | 1,822 | 24.37% |
| IBM241018P00135000 | 2024-05-09 10:02AM EDT | 2024-10-18 | 1.07 | 0.77 | 0.83 | 0.00 | - | 11 | 119 | 23.56% |
| IBM250117P00135000 | 2024-05-15 12:09PM EDT | 2025-01-17 | 2.25 | 1.76 | 2.22 | +0.01 | +0.45% | 1 | 1,493 | 24.70% |
| IBM250321P00135000 | 2024-05-08 11:22AM EDT | 2025-03-21 | 3.10 | 2.83 | 2.99 | 0.00 | - | 1 | 105 | 24.40% |
| IBM250620P00135000 | 2024-05-13 1:06PM EDT | 2025-06-20 | 4.43 | 4.00 | 4.30 | 0.00 | - | 1 | 163 | 24.62% |
| IBM260116P00135000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 7.00 | 4.50 | 7.80 | +0.20 | +2.94% | 5 | 73 | 25.93% |
