Marchés français ouverture 5 h 7 min
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 693,76 +308,03 (+0,80 %) EUR/USD
1,0889 +0,0001 (+0,01 %) HANG SENG
19 164,90 +91,19 (+0,48 %) Bitcoin EUR
60 550,50 +3 905,02 (+6,89 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00165000 | 2024-05-15 3:27PM EDT | 2024-05-17 | 3.30 | 3.15 | 3.60 | +0.52 | +18.71% | 59 | 464 | 28.61% |
| IBM240524C00165000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 4.15 | 3.95 | 4.15 | +0.53 | +14.64% | 76 | 165 | 20.46% |
| IBM240531C00165000 | 2024-05-15 2:29PM EDT | 2024-05-31 | 4.28 | 4.35 | 4.65 | +0.01 | +0.23% | 9 | 264 | 19.51% |
| IBM240607C00165000 | 2024-05-15 10:12AM EDT | 2024-06-07 | 4.82 | 4.80 | 5.20 | +0.77 | +19.01% | 1 | 92 | 19.89% |
| IBM240614C00165000 | 2024-05-15 2:30PM EDT | 2024-06-14 | 5.25 | 5.30 | 5.65 | +0.35 | +7.14% | 6 | 26 | 19.93% |
| IBM240621C00165000 | 2024-05-15 3:39PM EDT | 2024-06-21 | 5.84 | 5.80 | 6.00 | +0.44 | +8.15% | 30 | 2,560 | 19.69% |
| IBM240628C00165000 | 2024-05-15 11:19AM EDT | 2024-06-28 | 6.20 | 6.10 | 6.65 | -0.20 | -3.13% | 2 | 13 | 21.00% |
| IBM240719C00165000 | 2024-05-15 3:38PM EDT | 2024-07-19 | 7.50 | 7.30 | 7.55 | +0.52 | +7.45% | 5 | 846 | 20.58% |
| IBM240920C00165000 | 2024-05-15 3:45PM EDT | 2024-09-20 | 10.91 | 10.75 | 11.10 | +0.61 | +5.92% | 6 | 457 | 23.84% |
| IBM241018C00165000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 11.88 | 11.85 | 12.10 | +0.13 | +1.11% | 3 | 211 | 23.92% |
| IBM250117C00165000 | 2024-05-15 3:48PM EDT | 2025-01-17 | 15.15 | 14.65 | 15.30 | +0.50 | +3.41% | 2 | 1,209 | 24.92% |
| IBM250321C00165000 | 2024-05-15 11:31AM EDT | 2025-03-21 | 16.95 | 15.05 | 17.15 | +0.30 | +1.80% | 20 | 61 | 25.29% |
| IBM250620C00165000 | 2024-05-15 1:03PM EDT | 2025-06-20 | 19.00 | 18.90 | 19.50 | +0.55 | +2.98% | 2 | 240 | 25.64% |
| IBM260116C00165000 | 2024-05-13 10:43AM EDT | 2026-01-16 | 23.20 | 22.00 | 24.75 | 0.00 | - | 3 | 691 | 26.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00165000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.12 | -0.22 | -68.75% | 201 | 5,032 | 20.61% |
| IBM240524P00165000 | 2024-05-15 3:39PM EDT | 2024-05-24 | 0.57 | 0.56 | 0.62 | -0.31 | -35.23% | 207 | 277 | 17.24% |
| IBM240531P00165000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 0.88 | 0.56 | 0.95 | -0.24 | -21.43% | 30 | 241 | 15.87% |
| IBM240607P00165000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 1.22 | 1.10 | 1.37 | -0.32 | -20.78% | 183 | 291 | 16.14% |
| IBM240614P00165000 | 2024-05-15 12:31PM EDT | 2024-06-14 | 1.66 | 0.71 | 1.77 | -0.45 | -21.33% | 5 | 52 | 16.44% |
| IBM240621P00165000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 1.76 | 1.70 | 1.77 | -0.33 | -15.79% | 370 | 4,016 | 14.81% |
| IBM240719P00165000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 2.65 | 2.60 | 2.79 | -0.35 | -11.67% | 70 | 6,010 | 15.05% |
| IBM240920P00165000 | 2024-05-15 2:41PM EDT | 2024-09-20 | 6.23 | 6.10 | 6.35 | -0.32 | -4.89% | 11 | 1,315 | 20.02% |
| IBM241018P00165000 | 2024-05-15 12:57PM EDT | 2024-10-18 | 6.95 | 6.65 | 6.90 | -0.40 | -5.44% | 176 | 550 | 19.42% |
| IBM250117P00165000 | 2024-05-15 1:22PM EDT | 2025-01-17 | 9.60 | 9.00 | 9.85 | -0.20 | -2.04% | 25 | 1,507 | 20.89% |
| IBM250321P00165000 | 2024-05-15 11:08AM EDT | 2025-03-21 | 11.20 | 10.95 | 11.90 | -0.50 | -4.27% | 1 | 310 | 22.03% |
| IBM250620P00165000 | 2024-05-13 1:06PM EDT | 2025-06-20 | 13.66 | 11.15 | 13.20 | 0.00 | - | 651 | 717 | 21.26% |
| IBM260116P00165000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 16.85 | 15.45 | 18.60 | -0.15 | -0.88% | 3 | 840 | 23.58% |
