Marchés français ouverture 5 h 35 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 449,47 -385,63 (-0,99 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 235,95 -1 049,59 (-1,77 %)
International Business Machines Corporation (IBM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 32.45 | 34.10 | 0.00 | - | 1 | 0 | 69.87% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 27.75 | 29.10 | 0.00 | - | 1 | 0 | 60.64% |
| IBM240524C00145000 | 2024-05-02 12:29PM EDT | 145.00 | 18.38 | 22.80 | 24.10 | 0.00 | - | 10 | 44 | 51.54% |
| IBM240524C00155000 | 2024-05-07 10:02AM EDT | 155.00 | 14.13 | 12.50 | 14.05 | +2.29 | +19.34% | 1 | 2 | 32.62% |
| IBM240524C00160000 | 2024-05-06 2:46PM EDT | 160.00 | 8.18 | 7.90 | 9.00 | 0.00 | - | 3 | 20 | 22.73% |
| IBM240524C00165000 | 2024-05-07 3:49PM EDT | 165.00 | 3.95 | 3.70 | 4.50 | -0.10 | -2.47% | 14 | 459 | 17.05% |
| IBM240524C00170000 | 2024-05-07 3:59PM EDT | 170.00 | 1.33 | 1.22 | 1.67 | -0.27 | -16.87% | 99 | 487 | 16.43% |
| IBM240524C00175000 | 2024-05-07 3:59PM EDT | 175.00 | 0.39 | 0.34 | 0.39 | -0.11 | -22.00% | 220 | 704 | 15.97% |
| IBM240524C00180000 | 2024-05-07 3:22PM EDT | 180.00 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 35 | 834 | 18.85% |
| IBM240524C00185000 | 2024-05-07 3:22PM EDT | 185.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 229 | 23.10% |
| IBM240524C00190000 | 2024-05-07 2:32PM EDT | 190.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 200 | 167 | 31.98% |
| IBM240524C00195000 | 2024-05-06 3:43PM EDT | 195.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 41.65% |
| IBM240524C00200000 | 2024-05-07 2:06PM EDT | 200.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 162 | 35.55% |
| IBM240524C00205000 | 2024-05-07 1:31PM EDT | 205.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 833 | 38.87% |
| IBM240524C00210000 | 2024-05-07 1:31PM EDT | 210.00 | 0.03 | 0.00 | 0.34 | -0.09 | -75.00% | 1 | 26 | 50.88% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 215.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | 16 | 18 | 55.08% |
| IBM240524C00220000 | 2024-05-06 11:33AM EDT | 220.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 2 | 11 | 59.38% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 225.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 5 | 6 | 63.48% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 5 | 77 | 67.48% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 78.71% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 135.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 2 | 47.07% |
| IBM240524P00145000 | 2024-05-06 3:32PM EDT | 145.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 4 | 6 | 32.13% |
| IBM240524P00150000 | 2024-05-06 2:11PM EDT | 150.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 8 | 49 | 32.18% |
| IBM240524P00155000 | 2024-05-07 1:31PM EDT | 155.00 | 0.09 | 0.04 | 0.32 | -0.08 | -47.06% | 10 | 234 | 26.81% |
| IBM240524P00160000 | 2024-05-07 3:45PM EDT | 160.00 | 0.44 | 0.37 | 0.54 | -0.22 | -33.33% | 28 | 300 | 21.73% |
| IBM240524P00165000 | 2024-05-07 3:57PM EDT | 165.00 | 1.46 | 1.43 | 1.60 | -0.34 | -18.89% | 54 | 198 | 20.85% |
| IBM240524P00170000 | 2024-05-07 3:00PM EDT | 170.00 | 4.10 | 3.55 | 4.60 | -0.65 | -13.68% | 1 | 56 | 25.64% |
| IBM240524P00175000 | 2024-05-06 1:37PM EDT | 175.00 | 8.98 | 8.00 | 8.75 | 0.00 | - | 3 | 47 | 31.95% |
| IBM240524P00180000 | 2024-05-06 11:01AM EDT | 180.00 | 14.57 | 12.35 | 13.90 | 0.00 | - | 2 | 80 | 43.41% |
| IBM240524P00185000 | 2024-05-06 10:58AM EDT | 185.00 | 19.66 | 17.50 | 18.80 | 0.00 | - | 1 | 56 | 51.64% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 190.00 | 25.48 | 22.35 | 24.25 | 0.00 | - | 1 | 7 | 54.71% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 27.35 | 28.90 | 0.00 | - | - | 5 | 60.01% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 32.40 | 33.90 | 0.00 | - | 3 | 3 | 67.19% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 42.30 | 43.90 | 0.00 | - | 1 | 1 | 79.15% |
