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
1,0890 +0,0068 (+0,63 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 492,84 +3 926,40 (+6,94 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00210000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 3,740 | 81.25% |
| IBM240524C00210000 | 2024-05-14 9:47AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.21 | 0.00 | - | 2 | 25 | 62.31% |
| IBM240531C00210000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.29 | 0.00 | - | 14 | 670 | 50.10% |
| IBM240621C00210000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.13 | +0.09 | +900.00% | 1 | 3,424 | 32.76% |
| IBM240719C00210000 | 2024-05-14 2:52PM EDT | 2024-07-19 | 0.15 | 0.03 | 0.34 | +0.01 | +7.14% | 1 | 507 | 29.10% |
| IBM240920C00210000 | 2024-05-14 2:52PM EDT | 2024-09-20 | 0.44 | 0.42 | 0.50 | 0.00 | - | 46 | 1,151 | 22.41% |
| IBM241018C00210000 | 2024-05-15 3:11PM EDT | 2024-10-18 | 0.61 | 0.60 | 0.78 | +0.02 | +3.39% | 4 | 480 | 22.32% |
| IBM250117C00210000 | 2024-05-15 3:04PM EDT | 2025-01-17 | 1.84 | 1.83 | 2.37 | +0.01 | +0.55% | 3 | 2,301 | 23.77% |
| IBM250321C00210000 | 2024-05-10 9:47AM EDT | 2025-03-21 | 2.90 | 2.48 | 3.15 | 0.00 | - | 3 | 110 | 23.26% |
| IBM250620C00210000 | 2024-05-15 3:17PM EDT | 2025-06-20 | 4.25 | 4.10 | 4.85 | -0.15 | -3.41% | 4 | 470 | 23.88% |
| IBM260116C00210000 | 2024-05-13 2:55PM EDT | 2026-01-16 | 7.85 | 7.55 | 8.50 | 0.00 | - | 3 | 145 | 24.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00210000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 43.36 | 39.90 | 43.80 | 0.00 | - | 1 | 0 | 113.87% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 42.25 | 43.50 | 0.00 | - | 1 | 0 | 96.63% |
| IBM240621P00210000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 42.70 | 41.20 | 42.35 | 0.00 | - | 1 | 0 | 43.04% |
| IBM240719P00210000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 42.55 | 41.10 | 42.55 | 0.00 | - | 1 | 0 | 34.75% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM241018P00210000 | 2024-05-13 3:02PM EDT | 2024-10-18 | 41.70 | 40.60 | 43.10 | 0.00 | - | 180 | 0 | 25.57% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 45.98 | 40.10 | 43.45 | 0.00 | - | 1 | 0 | 21.66% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 34.15 | 40.95 | 42.40 | 0.00 | - | 10 | 1 | 15.37% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 35.20 | 42.40 | 43.35 | 0.00 | - | 10 | 24 | 16.75% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
