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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 577,02 +4 008,87 (+7,09 %)
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 :
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00140000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 30.00 | 26.30 | 30.10 | 0.00 | - | 2 | 0 | 187.11% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 27.50 | 27.85 | 28.90 | 0.00 | - | 1 | 0 | 55.18% |
| IBM240531C00140000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 30.00 | 27.95 | 29.05 | 0.00 | - | 1 | 1 | 61.87% |
| IBM240621C00140000 | 2024-05-09 12:15PM EDT | 2024-06-21 | 27.48 | 28.60 | 31.05 | 0.00 | - | 11 | 22 | 60.60% |
| IBM240719C00140000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 30.14 | 29.20 | 30.10 | 0.00 | - | 5 | 87 | 39.88% |
| IBM240920C00140000 | 2024-05-13 1:37PM EDT | 2024-09-20 | 29.68 | 30.00 | 31.20 | 0.00 | - | 14 | 47 | 33.52% |
| IBM241018C00140000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 25.80 | 30.35 | 31.60 | 0.00 | - | 4 | 4 | 31.88% |
| IBM250117C00140000 | 2024-05-09 3:04PM EDT | 2025-01-17 | 31.49 | 32.00 | 33.05 | 0.00 | - | 1 | 499 | 29.40% |
| IBM250620C00140000 | 2024-05-07 10:03AM EDT | 2025-06-20 | 34.98 | 34.90 | 35.70 | 0.00 | - | 1 | 55 | 28.34% |
| IBM260116C00140000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 36.75 | 36.45 | 40.50 | 0.00 | - | 2 | 159 | 30.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00140000 | 2024-05-14 12:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.31 | 0.00 | - | 36 | 398 | 105.66% |
| IBM240531P00140000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 4 | 41.41% |
| IBM240607P00140000 | 2024-05-09 11:54AM EDT | 2024-06-07 | 0.19 | 0.01 | 0.40 | 0.00 | - | 20 | 20 | 44.58% |
| IBM240621P00140000 | 2024-05-13 12:29PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.10 | 0.00 | - | 2 | 1,833 | 27.74% |
| IBM240719P00140000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.41 | 0.00 | - | 12 | 231 | 27.03% |
| IBM240920P00140000 | 2024-05-14 3:39PM EDT | 2024-09-20 | 1.01 | 0.85 | 1.00 | 0.00 | - | 1 | 420 | 23.88% |
| IBM241018P00140000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 1.51 | 1.08 | 1.38 | 0.00 | - | 13 | 364 | 23.69% |
| IBM250117P00140000 | 2024-05-14 2:24PM EDT | 2025-01-17 | 2.80 | 2.10 | 2.83 | 0.00 | - | 50 | 1,321 | 23.85% |
| IBM250321P00140000 | 2024-05-14 11:43AM EDT | 2025-03-21 | 4.03 | 3.65 | 3.80 | 0.00 | - | 1 | 175 | 23.85% |
| IBM250620P00140000 | 2024-05-14 10:34AM EDT | 2025-06-20 | 5.25 | 3.75 | 6.00 | 0.00 | - | 100 | 233 | 25.57% |
| IBM260116P00140000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 8.25 | 7.70 | 9.85 | +0.15 | +1.85% | 24 | 305 | 26.63% |
