La bourse ferme dans 2 h 12 min
CAC 40
8 039,77 +43,13 (+0,54 %) Euro Stoxx 50
4 995,48 +38,52 (+0,78 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0781 +0,0007 (+0,06 %) Gold future
2 327,40 -3,80 (-0,16 %) Bitcoin EUR
59 045,30 -1,38 (-0,00 %)
International Business Machines Corporation (IBM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240510C00150000 | 2024-04-30 11:16AM EDT | 150.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| IBM240510C00152500 | 2024-04-30 11:41AM EDT | 152.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 155.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBM240510C00157500 | 2024-05-06 3:56PM EDT | 157.50 | 10.87 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| IBM240510C00160000 | 2024-05-06 2:26PM EDT | 160.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| IBM240510C00162500 | 2024-05-06 12:45PM EDT | 162.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 16 | 86 | 0.00% |
| IBM240510C00165000 | 2024-05-06 3:52PM EDT | 165.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 181 | 589 | 0.00% |
| IBM240510C00167500 | 2024-05-06 3:59PM EDT | 167.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,547 | 1,457 | 0.00% |
| IBM240510C00170000 | 2024-05-06 3:59PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7,753 | 3,731 | 1.56% |
| IBM240510C00172500 | 2024-05-06 3:59PM EDT | 172.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5,895 | 5,372 | 6.25% |
| IBM240510C00175000 | 2024-05-06 3:59PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 117 | 328 | 6.25% |
| IBM240510C00177500 | 2024-05-06 3:57PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 81 | 12.50% |
| IBM240510C00180000 | 2024-05-06 12:55PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 131 | 12.50% |
| IBM240510C00182500 | 2024-05-06 10:44AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 220 | 12.50% |
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 320 | 25.00% |
| IBM240510C00187500 | 2024-05-03 1:53PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| IBM240510C00190000 | 2024-05-06 10:36AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 25.00% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| IBM240510C00195000 | 2024-05-06 11:36AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 244 | 25.00% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| IBM240510C00200000 | 2024-05-06 2:20PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 756 | 25.00% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| IBM240510C00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 790 | 50.00% |
| IBM240510C00210000 | 2024-05-06 11:36AM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 50.00% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 50.00% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 188.67% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 50.00% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 25.00% |
| IBM240510P00147000 | 2024-05-03 10:35AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 115 | 25.00% |
| IBM240510P00152500 | 2024-05-03 9:30AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| IBM240510P00155000 | 2024-05-06 3:10PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 25.00% |
| IBM240510P00157500 | 2024-05-06 3:55PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 127 | 12.50% |
| IBM240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 337 | 12.50% |
| IBM240510P00162500 | 2024-05-06 3:55PM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 341 | 563 | 6.25% |
| IBM240510P00165000 | 2024-05-06 3:55PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 450 | 718 | 6.25% |
| IBM240510P00167500 | 2024-05-06 3:59PM EDT | 167.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 232 | 342 | 1.56% |
| IBM240510P00170000 | 2024-05-06 3:55PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 41 | 227 | 0.00% |
| IBM240510P00172500 | 2024-05-03 3:39PM EDT | 172.50 | 8.11 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| IBM240510P00175000 | 2024-05-06 1:19PM EDT | 175.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| IBM240510P00177500 | 2024-05-03 12:03PM EDT | 177.50 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| IBM240510P00180000 | 2024-05-06 1:52PM EDT | 180.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 11 | 162 | 0.00% |
| IBM240510P00182500 | 2024-05-03 3:38PM EDT | 182.50 | 18.09 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| IBM240510P00185000 | 2024-05-06 9:34AM EDT | 185.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IBM240510P00195000 | 2024-05-06 11:36AM EDT | 195.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
