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
60 525,60 +3 918,90 (+6,92 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00185000 | 2024-05-15 10:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,524 | 40.63% |
| IBM240524C00185000 | 2024-05-15 10:39AM EDT | 2024-05-24 | 0.01 | 0.02 | 0.06 | -0.05 | -83.33% | 10 | 228 | 27.93% |
| IBM240531C00185000 | 2024-05-15 12:40PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.11 | -0.09 | -56.25% | 2 | 119 | 23.63% |
| IBM240607C00185000 | 2024-05-08 2:50PM EDT | 2024-06-07 | 0.28 | 0.03 | 0.20 | +0.11 | +64.71% | 3 | 14 | 22.22% |
| IBM240614C00185000 | 2024-05-15 12:54PM EDT | 2024-06-14 | 0.20 | 0.06 | 0.24 | -0.25 | -55.56% | 100 | 4 | 20.29% |
| IBM240621C00185000 | 2024-05-15 3:53PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 11 | 3,042 | 17.65% |
| IBM240628C00185000 | 2024-05-15 10:01AM EDT | 2024-06-28 | 0.24 | 0.13 | 0.34 | -0.05 | -17.24% | 2 | 4 | 18.16% |
| IBM240719C00185000 | 2024-05-15 3:37PM EDT | 2024-07-19 | 0.57 | 0.53 | 0.58 | +0.01 | +1.79% | 124 | 2,048 | 17.12% |
| IBM240920C00185000 | 2024-05-15 3:12PM EDT | 2024-09-20 | 2.80 | 2.68 | 3.55 | +0.07 | +2.56% | 18 | 2,271 | 23.21% |
| IBM241018C00185000 | 2024-05-15 12:26PM EDT | 2024-10-18 | 3.55 | 3.55 | 3.75 | +0.15 | +4.41% | 35 | 512 | 21.58% |
| IBM250117C00185000 | 2024-05-15 2:16PM EDT | 2025-01-17 | 6.40 | 6.35 | 6.60 | +0.05 | +0.79% | 35 | 1,208 | 23.00% |
| IBM250321C00185000 | 2024-05-13 3:55PM EDT | 2025-03-21 | 8.10 | 7.90 | 8.85 | 0.00 | - | 33 | 153 | 24.40% |
| IBM250620C00185000 | 2024-05-15 1:49PM EDT | 2025-06-20 | 10.20 | 9.70 | 10.70 | -0.10 | -0.97% | 8 | 258 | 24.19% |
| IBM260116C00185000 | 2024-05-15 10:33AM EDT | 2026-01-16 | 14.77 | 14.45 | 15.30 | -0.57 | -3.72% | 1 | 715 | 24.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00185000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 17.25 | 14.95 | 18.45 | -0.45 | -2.54% | 4,581 | 519 | 112.55% |
| IBM240524P00185000 | 2024-05-14 3:25PM EDT | 2024-05-24 | 17.80 | 16.15 | 17.55 | 0.00 | - | 38 | 24 | 48.24% |
| IBM240531P00185000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 17.45 | 16.25 | 17.50 | +0.01 | +0.06% | 41 | 10 | 36.33% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 15.60 | 18.10 | 0.00 | - | 2 | 0 | 36.69% |
| IBM240621P00185000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 16.71 | 16.35 | 17.45 | -1.09 | -6.12% | 5,721 | 622 | 23.85% |
| IBM240719P00185000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 18.16 | 16.20 | 17.55 | 0.00 | - | 4 | 646 | 18.80% |
| IBM240920P00185000 | 2024-05-14 3:37PM EDT | 2024-09-20 | 19.00 | 18.20 | 18.75 | 0.00 | - | 18 | 813 | 18.26% |
| IBM241018P00185000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 20.20 | 18.30 | 19.30 | 0.00 | - | 3 | 287 | 18.24% |
| IBM250117P00185000 | 2024-05-13 11:36AM EDT | 2025-01-17 | 21.57 | 20.50 | 21.05 | 0.00 | - | 3 | 1,010 | 18.39% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 21.85 | 22.75 | 0.00 | - | 2 | 35 | 19.52% |
| IBM250620P00185000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 24.80 | 22.90 | 24.50 | 0.00 | - | 6 | 98 | 19.86% |
| IBM260116P00185000 | 2024-05-09 10:32AM EDT | 2026-01-16 | 29.55 | 25.80 | 28.55 | 0.00 | - | 7 | 208 | 20.95% |
