La bourse est fermée
Dow Jones
39 883,80 +325,69 (+0,82 %) Nasdaq
16 742,79 +231,61 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 895,44 +4 295,24 (+7,59 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:43PM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00155000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 15.50 | 12.75 | 13.35 | 0.00 | - | 4 | 0 | 45.51% |
| IBM240524C00155000 | 2024-05-10 10:19AM EDT | 2024-05-24 | 12.50 | 12.95 | 13.90 | 0.00 | - | 2 | 2 | 41.16% |
| IBM240531C00155000 | 2024-05-08 3:03PM EDT | 2024-05-31 | 15.25 | 13.15 | 13.80 | 0.00 | - | 100 | 2 | 30.03% |
| IBM240607C00155000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 12.35 | 12.90 | 14.10 | 0.00 | - | 100 | 3 | 28.93% |
| IBM240621C00155000 | 2024-05-15 11:48AM EDT | 2024-06-21 | 14.26 | 13.95 | 14.80 | +0.66 | +4.85% | 2 | 41 | 28.52% |
| IBM240628C00155000 | 2024-05-10 11:36AM EDT | 2024-06-28 | 13.33 | 14.05 | 14.75 | 0.00 | - | - | 2 | 25.87% |
| IBM240719C00155000 | 2024-05-15 12:34PM EDT | 2024-07-19 | 15.10 | 15.40 | 15.50 | +0.85 | +5.96% | 5 | 532 | 25.23% |
| IBM240920C00155000 | 2024-05-10 1:07PM EDT | 2024-09-20 | 16.90 | 17.40 | 17.90 | 0.00 | - | 5 | 684 | 25.75% |
| IBM241018C00155000 | 2024-05-14 12:34PM EDT | 2024-10-18 | 17.55 | 18.50 | 18.80 | 0.00 | - | 1 | 67 | 25.78% |
| IBM250117C00155000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 21.05 | 21.10 | 21.55 | +0.35 | +1.69% | 2 | 1,276 | 26.21% |
| IBM250321C00155000 | 2024-05-09 2:44PM EDT | 2025-03-21 | 21.85 | 21.55 | 23.25 | 0.00 | - | 2 | 3 | 26.47% |
| IBM250620C00155000 | 2024-05-14 11:38AM EDT | 2025-06-20 | 24.10 | 24.10 | 25.75 | 0.00 | - | 5 | 60 | 27.19% |
| IBM260116C00155000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 28.40 | 27.35 | 0.00 | +0.50 | +1.79% | 7 | 398 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00155000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 30 | 902 | 42.97% |
| IBM240524P00155000 | 2024-05-15 2:31PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 12 | 250 | 24.41% |
| IBM240531P00155000 | 2024-05-15 11:38AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.27 | +0.04 | +57.14% | 11 | 139 | 25.64% |
| IBM240607P00155000 | 2024-05-15 2:53PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 32 | 96 | 19.04% |
| IBM240614P00155000 | 2024-05-15 11:56AM EDT | 2024-06-14 | 0.24 | 0.18 | 0.25 | -0.07 | -22.58% | 4 | 33 | 18.65% |
| IBM240621P00155000 | 2024-05-15 3:26PM EDT | 2024-06-21 | 0.31 | 0.28 | 0.33 | -0.05 | -13.89% | 543 | 11,786 | 17.97% |
| IBM240628P00155000 | 2024-05-14 11:01AM EDT | 2024-06-28 | 0.71 | 0.38 | 0.60 | 0.00 | - | 2 | 15 | 19.34% |
| IBM240719P00155000 | 2024-05-15 12:56PM EDT | 2024-07-19 | 0.76 | 0.70 | 0.78 | -0.14 | -15.56% | 4 | 879 | 17.26% |
| IBM240920P00155000 | 2024-05-15 2:33PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | -0.25 | -7.46% | 45 | 688 | 21.22% |
| IBM241018P00155000 | 2024-05-15 1:14PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.65 | -0.25 | -6.49% | 4 | 392 | 20.69% |
| IBM250117P00155000 | 2024-05-14 12:38PM EDT | 2025-01-17 | 6.64 | 5.85 | 6.00 | 0.00 | - | 5 | 818 | 21.57% |
| IBM250321P00155000 | 2024-05-10 3:20PM EDT | 2025-03-21 | 7.80 | 7.40 | 7.55 | 0.00 | - | 50 | 85 | 22.14% |
| IBM250620P00155000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 12.00 | 9.10 | 9.35 | 0.00 | - | 30 | 143 | 22.35% |
| IBM260116P00155000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 12.90 | 11.40 | 14.45 | -0.05 | -0.39% | 4 | 179 | 24.58% |
