Marchés français ouverture 8 h 42 min
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
1,0891 +0,0070 (+0,64 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 643,92 +4 046,39 (+7,15 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00145000 | 2024-05-15 10:22AM EDT | 2024-05-17 | 22.79 | 21.95 | 25.00 | +1.16 | +5.36% | 6 | 6 | 93.75% |
| IBM240524C00145000 | 2024-05-08 3:07PM EDT | 2024-05-24 | 25.25 | 22.75 | 24.10 | 0.00 | - | 10 | 0 | 69.73% |
| IBM240621C00145000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 23.68 | 23.60 | 26.30 | +1.06 | +4.69% | 3 | 11 | 54.53% |
| IBM240719C00145000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 23.70 | 24.40 | 25.25 | 0.00 | - | 2 | 923 | 35.33% |
| IBM240920C00145000 | 2024-05-08 12:03PM EDT | 2024-09-20 | 26.20 | 25.75 | 27.00 | 0.00 | - | 1 | 99 | 32.22% |
| IBM241018C00145000 | 2024-05-06 12:12PM EDT | 2024-10-18 | 25.15 | 26.50 | 27.20 | 0.00 | - | 3 | 27 | 29.87% |
| IBM250117C00145000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 28.64 | 27.60 | 28.95 | -0.63 | -2.15% | 1 | 1,784 | 28.13% |
| IBM250321C00145000 | 2024-04-30 3:22PM EDT | 2025-03-21 | 28.20 | 28.10 | 31.60 | 0.00 | - | 2 | 45 | 30.61% |
| IBM250620C00145000 | 2024-05-10 2:41PM EDT | 2025-06-20 | 28.90 | 30.25 | 33.65 | 0.00 | - | 1 | 81 | 30.51% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 35.00 | 33.40 | 36.25 | 0.00 | - | 2 | 259 | 28.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00145000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 925 | 66.41% |
| IBM240524P00145000 | 2024-05-14 1:20PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.11 | 0.00 | - | 400 | 405 | 45.70% |
| IBM240531P00145000 | 2024-05-07 2:35PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.20 | 0.00 | - | 2 | 28 | 38.87% |
| IBM240621P00145000 | 2024-05-15 3:53PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.15 | +0.02 | +40.00% | 16 | 3,408 | 24.71% |
| IBM240719P00145000 | 2024-05-10 9:35AM EDT | 2024-07-19 | 0.30 | 0.11 | 0.40 | 0.00 | - | 152 | 417 | 22.68% |
| IBM240920P00145000 | 2024-05-15 3:29PM EDT | 2024-09-20 | 1.38 | 1.32 | 1.48 | -0.22 | -13.75% | 9 | 322 | 22.91% |
| IBM241018P00145000 | 2024-05-14 3:30PM EDT | 2024-10-18 | 1.86 | 1.65 | 1.76 | 0.00 | - | 18 | 158 | 21.98% |
| IBM250117P00145000 | 2024-05-14 2:28PM EDT | 2025-01-17 | 3.75 | 3.35 | 3.75 | 0.00 | - | 6 | 1,932 | 23.28% |
| IBM250321P00145000 | 2024-05-14 11:25AM EDT | 2025-03-21 | 5.10 | 4.20 | 4.85 | 0.00 | - | 4 | 353 | 23.30% |
| IBM250620P00145000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 6.25 | 5.95 | 7.55 | -0.45 | -6.72% | 1 | 192 | 25.54% |
| IBM260116P00145000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 9.65 | 8.10 | 11.15 | -0.30 | -3.02% | 4 | 318 | 25.81% |
