La bourse est fermée
Dow Jones
39 835,00 +276,89 (+0,70 %) Nasdaq
16 726,02 +214,84 (+1,30 %) 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
60 464,11 +4 060,92 (+7,20 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Prix d’exercice:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00215000 | 2024-05-15 1:17PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.08 | +0.07 | +140.00% | 7 | 9,208 | 109.77% |
| IBM240524C00215000 | 2024-05-13 12:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 69.63% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.04 | 0.00 | - | 3 | 44 | 46.09% |
| IBM240621C00215000 | 2024-05-15 10:58AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.25 | -0.01 | -16.67% | 22 | 2,901 | 39.75% |
| IBM240719C00215000 | 2024-05-15 9:39AM EDT | 2024-07-19 | 0.11 | 0.01 | 0.15 | +0.01 | +10.00% | 2 | 645 | 27.83% |
| IBM240920C00215000 | 2024-05-15 9:50AM EDT | 2024-09-20 | 0.35 | 0.25 | 0.71 | +0.05 | +16.67% | 1 | 823 | 26.21% |
| IBM241018C00215000 | 2024-05-14 3:16PM EDT | 2024-10-18 | 0.45 | 0.23 | 0.47 | 0.00 | - | 100 | 528 | 21.86% |
| IBM250117C00215000 | 2024-05-08 1:51PM EDT | 2025-01-17 | 1.61 | 1.37 | 1.54 | 0.00 | - | 38 | 879 | 22.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00215000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 48.75 | 46.70 | 47.50 | 0.00 | - | 2 | 0 | 101.56% |
| IBM240621P00215000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 48.05 | 46.75 | 47.60 | 0.00 | - | 13 | 0 | 45.36% |
| IBM240719P00215000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 47.70 | 46.40 | 47.60 | 0.00 | - | 25 | 0 | 34.45% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 2024-09-20 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 2024-10-18 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 2025-01-17 | 36.89 | 46.45 | 48.25 | 0.00 | - | 6 | 1 | 21.23% |
