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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 491,36 +3 898,43 (+6,89 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00195000 | 2024-05-15 12:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4,294 | 59.38% |
| IBM240524C00195000 | 2024-05-10 10:23AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 44 | 49.41% |
| IBM240531C00195000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.13 | 0.01 | 0.26 | 0.00 | - | 3 | 211 | 39.40% |
| IBM240621C00195000 | 2024-05-13 2:55PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.13 | 0.00 | - | 3 | 4,326 | 23.34% |
| IBM240719C00195000 | 2024-05-14 11:34AM EDT | 2024-07-19 | 0.27 | 0.08 | 0.33 | 0.00 | - | 1 | 987 | 20.95% |
| IBM240920C00195000 | 2024-05-15 2:40PM EDT | 2024-09-20 | 1.26 | 1.26 | 1.58 | -0.23 | -15.44% | 3 | 1,457 | 22.17% |
| IBM241018C00195000 | 2024-05-15 3:48PM EDT | 2024-10-18 | 1.80 | 1.66 | 2.07 | +0.03 | +1.69% | 10 | 544 | 21.93% |
| IBM250117C00195000 | 2024-05-15 12:38PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.05 | +0.06 | +1.56% | 55 | 1,825 | 22.45% |
| IBM250321C00195000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 5.75 | 5.10 | 5.65 | 0.00 | - | 6 | 200 | 23.21% |
| IBM250620C00195000 | 2024-05-15 12:41PM EDT | 2025-06-20 | 7.26 | 5.80 | 8.25 | -0.09 | -1.22% | 3 | 957 | 24.61% |
| IBM260116C00195000 | 2024-05-09 1:25PM EDT | 2026-01-16 | 11.21 | 10.90 | 12.15 | 0.00 | - | 5 | 221 | 24.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00195000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 26.15 | 24.95 | 28.80 | -0.60 | -2.24% | 280 | 35 | 86.43% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 2024-05-24 | 16.67 | 26.35 | 27.80 | 0.00 | - | - | 0 | 54.98% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 15.15 | 27.30 | 28.45 | 0.00 | - | 2 | 0 | 55.81% |
| IBM240621P00195000 | 2024-05-15 3:16PM EDT | 2024-06-21 | 26.35 | 26.25 | 27.25 | -0.50 | -1.86% | 220 | 31 | 30.71% |
| IBM240719P00195000 | 2024-05-15 2:17PM EDT | 2024-07-19 | 27.70 | 26.25 | 27.50 | -0.20 | -0.72% | 1,350 | 153 | 25.54% |
| IBM240920P00195000 | 2024-05-13 3:55PM EDT | 2024-09-20 | 27.75 | 26.10 | 27.80 | 0.00 | - | 15 | 431 | 19.91% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 29.46 | 26.65 | 27.85 | 0.00 | - | 3 | 331 | 18.29% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 31.80 | 26.50 | 30.35 | 0.00 | - | 23 | 347 | 21.52% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 24.00 | 27.60 | 31.00 | 0.00 | - | 1 | 58 | 20.57% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 2025-06-20 | 25.20 | 29.30 | 32.30 | 0.00 | - | 1 | 347 | 20.35% |
| IBM260116P00195000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 34.91 | 32.10 | 34.80 | 0.00 | - | 2 | 6 | 19.78% |
