La bourse est fermée
Dow Jones
39 870,88 +312,77 (+0,79 %) Nasdaq
16 740,57 +229,39 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 649,88 +4 047,53 (+7,15 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:36PM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00200000 | 2024-05-15 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,728 | 65.63% |
| IBM240524C00200000 | 2024-05-10 10:50AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | 0.00 | - | 18 | 160 | 46.29% |
| IBM240531C00200000 | 2024-05-07 11:13AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 13 | 48 | 33.79% |
| IBM240607C00200000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.20 | 0.01 | 0.38 | 0.00 | - | - | 1 | 40.43% |
| IBM240621C00200000 | 2024-05-15 11:26AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 13 | 11,191 | 24.71% |
| IBM240719C00200000 | 2024-05-15 11:21AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 118 | 1,212 | 19.68% |
| IBM240920C00200000 | 2024-05-15 2:40PM EDT | 2024-09-20 | 0.89 | 0.83 | 0.95 | -0.02 | -2.20% | 20 | 1,733 | 21.44% |
| IBM241018C00200000 | 2024-05-15 1:26PM EDT | 2024-10-18 | 1.23 | 1.20 | 1.26 | +0.02 | +1.65% | 17 | 10,363 | 20.94% |
| IBM250117C00200000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 3.04 | 3.00 | 3.15 | -0.05 | -1.62% | 10 | 2,318 | 22.29% |
| IBM250321C00200000 | 2024-05-13 3:16PM EDT | 2025-03-21 | 4.39 | 4.20 | 4.45 | 0.00 | - | 7 | 252 | 22.75% |
| IBM250620C00200000 | 2024-05-14 3:53PM EDT | 2025-06-20 | 6.20 | 6.05 | 6.25 | 0.00 | - | 7 | 767 | 23.16% |
| IBM260116C00200000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 10.20 | 9.75 | 10.30 | +0.20 | +2.00% | 4 | 2,065 | 24.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00200000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 33.60 | 31.65 | 33.20 | 0.00 | - | 1 | 0 | 132.91% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 20.81 | 31.60 | 32.70 | 0.00 | - | 3 | 0 | 65.77% |
| IBM240621P00200000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 34.20 | 31.85 | 32.45 | 0.00 | - | 1 | 0 | 37.65% |
| IBM240719P00200000 | 2024-05-15 3:16PM EDT | 2024-07-19 | 31.20 | 31.50 | 32.45 | -1.90 | -5.74% | 27 | 5 | 28.59% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 35.59 | 31.35 | 32.70 | 0.00 | - | 4 | 29 | 21.94% |
| IBM241018P00200000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 32.99 | 31.30 | 33.05 | 0.00 | - | 3 | 135 | 21.52% |
| IBM250117P00200000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 32.64 | 32.50 | 33.10 | -0.56 | -1.69% | 1 | 436 | 17.32% |
| IBM250321P00200000 | 2024-05-10 2:11PM EDT | 2025-03-21 | 34.50 | 32.55 | 33.80 | 0.00 | - | 3 | 55 | 17.45% |
| IBM250620P00200000 | 2024-05-10 2:11PM EDT | 2025-06-20 | 35.40 | 34.35 | 34.95 | 0.00 | - | 11 | 89 | 17.82% |
| IBM260116P00200000 | 2024-05-09 3:53PM EDT | 2026-01-16 | 38.23 | 35.35 | 37.85 | 0.00 | - | 2 | 566 | 18.72% |
