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
60 494,76 +3 901,29 (+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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00220000 | 2024-05-14 11:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,559 | 96.88% |
| IBM240524C00220000 | 2024-05-09 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 11 | 75.68% |
| IBM240531C00220000 | 2024-05-15 11:09AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.29 | -0.06 | -85.71% | 1 | 2 | 58.59% |
| IBM240621C00220000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 3,660 | 33.99% |
| IBM240719C00220000 | 2024-05-14 11:34AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.10 | 0.00 | - | 11 | 1,042 | 28.13% |
| IBM240920C00220000 | 2024-05-15 2:03PM EDT | 2024-09-20 | 0.22 | 0.22 | 0.30 | -0.02 | -8.33% | 2 | 3,031 | 23.73% |
| IBM241018C00220000 | 2024-05-15 2:04PM EDT | 2024-10-18 | 0.32 | 0.22 | 0.85 | -0.08 | -20.00% | 2 | 292 | 26.25% |
| IBM250117C00220000 | 2024-05-15 3:11PM EDT | 2025-01-17 | 1.12 | 1.04 | 1.22 | +0.03 | +2.75% | 2 | 5,478 | 22.67% |
| IBM250321C00220000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 1.76 | 0.88 | 2.23 | 0.00 | - | 1 | 1,253 | 23.68% |
| IBM250620C00220000 | 2024-05-14 10:57AM EDT | 2025-06-20 | 1.29 | 2.88 | 3.10 | 0.00 | - | 15 | 1,236 | 22.97% |
| IBM260116C00220000 | 2024-05-15 12:33PM EDT | 2026-01-16 | 6.00 | 5.05 | 7.40 | +0.25 | +4.35% | 2 | 584 | 25.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00220000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 53.40 | 50.20 | 53.85 | 0.00 | - | 3 | 0 | 156.84% |
| IBM240621P00220000 | 2024-05-13 3:46PM EDT | 2024-06-21 | 52.53 | 51.20 | 52.30 | 0.00 | - | 1 | 2 | 49.51% |
| IBM240920P00220000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 53.71 | 51.00 | 53.10 | 0.00 | - | 4 | 0 | 32.50% |
| IBM250117P00220000 | 2024-05-14 12:26PM EDT | 2025-01-17 | 53.15 | 50.40 | 53.40 | 0.00 | - | 5 | 18 | 24.65% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 2025-03-21 | 40.73 | 49.85 | 53.90 | 0.00 | - | - | 0 | 23.62% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 42.12 | 49.50 | 54.50 | 0.00 | - | 6 | 0 | 22.30% |
| IBM260116P00220000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 53.50 | 51.30 | 54.75 | 0.00 | - | 5 | 36 | 18.57% |
