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
60 534,53 +3 946,35 (+6,97 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00160000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 8.35 | 6.50 | 10.15 | +1.45 | +21.01% | 1 | 57 | 83.69% |
| IBM240524C00160000 | 2024-05-13 9:42AM EDT | 2024-05-24 | 8.36 | 7.80 | 9.10 | 0.00 | - | 2 | 5 | 32.64% |
| IBM240531C00160000 | 2024-05-14 9:53AM EDT | 2024-05-31 | 8.30 | 8.20 | 9.60 | 0.00 | - | 1 | 5 | 30.10% |
| IBM240607C00160000 | 2024-05-07 3:38PM EDT | 2024-06-07 | 8.70 | 8.15 | 9.30 | 0.00 | - | 1 | 10 | 22.85% |
| IBM240614C00160000 | 2024-05-15 3:22PM EDT | 2024-06-14 | 9.35 | 9.30 | 9.70 | +0.56 | +6.37% | 1 | 21 | 23.00% |
| IBM240621C00160000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 9.91 | 9.50 | 9.90 | +1.26 | +14.57% | 7 | 1,841 | 22.01% |
| IBM240719C00160000 | 2024-05-13 1:59PM EDT | 2024-07-19 | 10.60 | 11.05 | 11.30 | 0.00 | - | 5 | 377 | 22.74% |
| IBM240920C00160000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 14.10 | 13.90 | 14.30 | +0.10 | +0.71% | 3 | 427 | 24.71% |
| IBM241018C00160000 | 2024-05-14 11:18AM EDT | 2024-10-18 | 15.03 | 14.45 | 15.25 | +0.53 | +3.66% | 1 | 578 | 24.74% |
| IBM250117C00160000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 18.20 | 18.05 | 18.40 | +1.45 | +8.66% | 20 | 1,751 | 25.76% |
| IBM250321C00160000 | 2024-05-15 10:53AM EDT | 2025-03-21 | 19.65 | 17.95 | 20.25 | +0.55 | +2.88% | 4 | 11 | 26.16% |
| IBM250620C00160000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 21.95 | 21.45 | 23.55 | +0.04 | +0.18% | 7 | 93 | 27.94% |
| IBM260116C00160000 | 2024-05-15 2:43PM EDT | 2026-01-16 | 25.95 | 25.00 | 27.20 | +0.45 | +1.76% | 1 | 862 | 27.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00160000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 94 | 1,272 | 32.03% |
| IBM240524P00160000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.19 | -0.03 | -21.43% | 17 | 341 | 21.05% |
| IBM240531P00160000 | 2024-05-15 11:38AM EDT | 2024-05-31 | 0.24 | 0.16 | 0.26 | -0.03 | -11.11% | 16 | 173 | 17.46% |
| IBM240607P00160000 | 2024-05-15 2:53PM EDT | 2024-06-07 | 0.38 | 0.30 | 1.11 | -0.16 | -29.63% | 23 | 172 | 23.45% |
| IBM240614P00160000 | 2024-05-15 1:58PM EDT | 2024-06-14 | 0.61 | 0.23 | 0.72 | -0.17 | -21.79% | 9 | 28 | 17.55% |
| IBM240621P00160000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.76 | -0.19 | -20.88% | 455 | 2,675 | 16.16% |
| IBM240628P00160000 | 2024-05-15 1:46PM EDT | 2024-06-28 | 0.99 | 0.55 | 1.10 | -0.12 | -10.81% | 1 | 5 | 17.07% |
| IBM240719P00160000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 1.40 | 1.35 | 1.50 | -0.22 | -13.58% | 71 | 2,839 | 16.05% |
| IBM240920P00160000 | 2024-05-15 2:41PM EDT | 2024-09-20 | 4.48 | 4.35 | 4.55 | -0.22 | -4.68% | 67 | 2,027 | 20.61% |
| IBM241018P00160000 | 2024-05-15 12:49PM EDT | 2024-10-18 | 5.10 | 4.85 | 5.05 | -0.20 | -3.77% | 20 | 757 | 19.94% |
| IBM250117P00160000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 7.89 | 7.45 | 8.40 | -0.36 | -4.36% | 2 | 1,238 | 22.43% |
| IBM250321P00160000 | 2024-05-15 9:33AM EDT | 2025-03-21 | 9.30 | 8.70 | 10.10 | -0.50 | -5.10% | 1 | 1,170 | 22.96% |
| IBM250620P00160000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 11.45 | 9.00 | 12.75 | 0.00 | - | 30 | 1,809 | 24.17% |
| IBM260116P00160000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 14.85 | 14.20 | 16.50 | +0.05 | +0.34% | 3 | 234 | 24.14% |
