La bourse est fermée
Dow Jones
39 836,39 +278,28 (+0,70 %) Nasdaq
16 731,20 +220,02 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 142,04 +3 782,07 (+6,71 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:40PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00175000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.10 | -0.02 | -50.00% | 140 | 4,675 | 28.22% |
| IBM240524C00175000 | 2024-05-15 1:24PM EDT | 2024-05-24 | 0.18 | 0.14 | 0.20 | +0.01 | +5.88% | 64 | 1,070 | 18.12% |
| IBM240531C00175000 | 2024-05-15 1:23PM EDT | 2024-05-31 | 0.31 | 0.27 | 0.36 | -0.07 | -18.42% | 18 | 716 | 16.31% |
| IBM240607C00175000 | 2024-05-15 1:46PM EDT | 2024-06-07 | 0.56 | 0.51 | 0.57 | +0.05 | +9.80% | 15 | 740 | 15.89% |
| IBM240614C00175000 | 2024-05-15 1:11PM EDT | 2024-06-14 | 0.87 | 0.80 | 0.84 | +0.03 | +3.57% | 7 | 90 | 16.09% |
| IBM240621C00175000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 1.09 | 1.05 | 1.09 | -0.02 | -1.80% | 125 | 2,093 | 16.14% |
| IBM240628C00175000 | 2024-05-15 10:22AM EDT | 2024-06-28 | 1.55 | 1.25 | 1.46 | +0.27 | +21.09% | 2 | 25 | 16.86% |
| IBM240719C00175000 | 2024-05-15 1:20PM EDT | 2024-07-19 | 2.30 | 2.19 | 2.25 | +0.06 | +2.68% | 156 | 2,961 | 17.22% |
| IBM240920C00175000 | 2024-05-15 12:53PM EDT | 2024-09-20 | 5.75 | 5.55 | 5.70 | +0.10 | +1.77% | 19 | 1,665 | 21.61% |
| IBM241018C00175000 | 2024-05-15 11:36AM EDT | 2024-10-18 | 6.85 | 6.55 | 6.80 | +0.20 | +3.01% | 26 | 881 | 22.16% |
| IBM250117C00175000 | 2024-05-15 12:34PM EDT | 2025-01-17 | 10.00 | 9.80 | 10.05 | +0.25 | +2.56% | 30 | 1,561 | 23.59% |
| IBM250321C00175000 | 2024-05-14 3:07PM EDT | 2025-03-21 | 11.75 | 11.40 | 11.90 | 0.00 | - | 67 | 218 | 24.07% |
| IBM250620C00175000 | 2024-05-15 1:31PM EDT | 2025-06-20 | 14.25 | 13.90 | 14.20 | +0.40 | +2.89% | 3 | 99 | 24.44% |
| IBM260116C00175000 | 2024-05-15 1:31PM EDT | 2026-01-16 | 18.55 | 17.75 | 18.75 | -0.10 | -0.54% | 7 | 311 | 25.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00175000 | 2024-05-15 12:17PM EDT | 2024-05-17 | 6.81 | 7.00 | 7.55 | -0.69 | -9.20% | 30 | 689 | 42.68% |
| IBM240524P00175000 | 2024-05-15 1:43PM EDT | 2024-05-24 | 7.10 | 6.60 | 7.60 | -0.77 | -9.78% | 1 | 37 | 24.15% |
| IBM240531P00175000 | 2024-05-13 2:40PM EDT | 2024-05-31 | 7.23 | 6.75 | 7.50 | -0.82 | -10.19% | 1 | 123 | 17.31% |
| IBM240607P00175000 | 2024-05-14 10:53AM EDT | 2024-06-07 | 7.61 | 7.30 | 7.50 | -0.39 | -4.87% | 1 | 8 | 14.58% |
| IBM240614P00175000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 9.04 | 7.45 | 7.60 | 0.00 | - | 2 | 5 | 13.72% |
| IBM240621P00175000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 7.64 | 7.55 | 7.70 | -0.61 | -7.39% | 22 | 2,025 | 13.14% |
| IBM240719P00175000 | 2024-05-15 11:40AM EDT | 2024-07-19 | 7.88 | 8.05 | 8.20 | -0.92 | -10.45% | 7 | 990 | 12.48% |
| IBM240920P00175000 | 2024-05-15 1:04PM EDT | 2024-09-20 | 11.40 | 11.40 | 11.65 | -0.80 | -6.56% | 12 | 1,320 | 18.72% |
| IBM241018P00175000 | 2024-05-13 9:51AM EDT | 2024-10-18 | 12.34 | 11.85 | 12.10 | 0.00 | - | 10 | 208 | 18.04% |
| IBM250117P00175000 | 2024-05-13 2:45PM EDT | 2025-01-17 | 15.10 | 14.50 | 14.75 | 0.00 | - | 25 | 4,902 | 19.29% |
| IBM250321P00175000 | 2024-05-14 12:13PM EDT | 2025-03-21 | 17.10 | 15.40 | 16.35 | 0.00 | - | 1 | 197 | 19.85% |
| IBM250620P00175000 | 2024-05-07 12:01PM EDT | 2025-06-20 | 18.95 | 15.65 | 18.25 | 0.00 | - | 1 | 187 | 20.18% |
| IBM260116P00175000 | 2024-05-09 2:15PM EDT | 2026-01-16 | 23.10 | 21.40 | 22.40 | 0.00 | - | 2 | 226 | 21.15% |
