La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 787,01 -418,55 (-0,71 %)
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 :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 26.95 | 27.90 | 29.15 | 0.00 | - | 1 | 2 | 46.09% |
| IBM240531C00150000 | 2024-05-01 3:20PM EDT | 150.00 | 16.00 | 17.90 | 19.15 | 0.00 | - | - | 10 | 32.11% |
| IBM240531C00155000 | 2024-05-03 9:30AM EDT | 155.00 | 10.50 | 12.90 | 14.35 | 0.00 | - | 100 | 11 | 27.47% |
| IBM240531C00160000 | 2024-05-06 1:34PM EDT | 160.00 | 7.90 | 8.05 | 9.35 | +1.35 | +20.61% | 88 | 15 | 19.85% |
| IBM240531C00165000 | 2024-05-06 3:55PM EDT | 165.00 | 4.35 | 4.40 | 5.15 | +0.90 | +26.09% | 88 | 245 | 16.92% |
| IBM240531C00170000 | 2024-05-06 3:59PM EDT | 170.00 | 1.93 | 1.88 | 1.95 | +0.62 | +47.33% | 4,554 | 6,157 | 14.34% |
| IBM240531C00175000 | 2024-05-06 3:58PM EDT | 175.00 | 0.70 | 0.66 | 0.98 | +0.21 | +42.86% | 145 | 700 | 17.57% |
| IBM240531C00180000 | 2024-05-06 3:54PM EDT | 180.00 | 0.25 | 0.05 | 0.40 | +0.04 | +19.05% | 61 | 141 | 18.85% |
| IBM240531C00185000 | 2024-05-06 2:19PM EDT | 185.00 | 0.10 | 0.04 | 0.24 | -0.01 | -9.09% | 15 | 101 | 21.78% |
| IBM240531C00190000 | 2024-05-06 3:39PM EDT | 190.00 | 0.05 | 0.02 | 0.17 | +0.02 | +66.67% | 6 | 78 | 24.85% |
| IBM240531C00195000 | 2024-05-06 9:40AM EDT | 195.00 | 0.13 | 0.00 | 0.33 | -0.22 | -62.86% | 4 | 214 | 33.01% |
| IBM240531C00200000 | 2024-05-06 2:19PM EDT | 200.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 19 | 50 | 28.52% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 205.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 22 | 68 | 38.48% |
| IBM240531C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 0.10 | 0.00 | 0.21 | +0.03 | +42.86% | 1 | 670 | 42.33% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 215.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 3 | 44 | 47.36% |
| IBM240531C00220000 | 2024-05-06 12:39PM EDT | 220.00 | 0.07 | 0.00 | 0.29 | -0.29 | -80.56% | 1 | 2 | 52.25% |
| IBM240531C00225000 | 2024-04-22 3:38PM EDT | 225.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | - | 11 | 50.20% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 230.00 | 0.28 | 0.00 | 0.29 | 0.00 | - | - | 0 | 53.42% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 115.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 67.38% |
| IBM240531P00130000 | 2024-05-06 10:26AM EDT | 130.00 | 0.13 | 0.00 | 0.31 | -0.06 | -31.58% | 1 | 1 | 54.30% |
| IBM240531P00140000 | 2024-05-06 12:39PM EDT | 140.00 | 0.04 | 0.00 | 0.33 | -0.19 | -82.61% | 1 | 5 | 41.55% |
| IBM240531P00145000 | 2024-05-02 11:18AM EDT | 145.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 2 | 22 | 35.28% |
| IBM240531P00150000 | 2024-05-06 3:55PM EDT | 150.00 | 0.23 | 0.10 | 0.34 | +0.02 | +9.52% | 5 | 88 | 28.78% |
| IBM240531P00155000 | 2024-05-06 1:40PM EDT | 155.00 | 0.28 | 0.19 | 0.25 | -0.23 | -45.10% | 16 | 140 | 20.75% |
| IBM240531P00160000 | 2024-05-06 3:55PM EDT | 160.00 | 0.87 | 0.62 | 0.89 | -0.45 | -34.09% | 38 | 185 | 21.22% |
| IBM240531P00165000 | 2024-05-06 3:28PM EDT | 165.00 | 2.27 | 1.77 | 2.04 | -0.78 | -25.57% | 22 | 130 | 20.03% |
| IBM240531P00170000 | 2024-05-06 3:55PM EDT | 170.00 | 4.55 | 3.80 | 4.55 | -4.45 | -49.44% | 2 | 142 | 21.17% |
| IBM240531P00175000 | 2024-05-06 11:54AM EDT | 175.00 | 9.23 | 7.80 | 8.90 | -1.07 | -10.39% | 1 | 120 | 27.77% |
| IBM240531P00180000 | 2024-05-01 10:32AM EDT | 180.00 | 13.80 | 12.35 | 13.85 | -2.83 | -17.02% | 3 | 47 | 35.94% |
| IBM240531P00185000 | 2024-05-02 12:50PM EDT | 185.00 | 23.09 | 17.35 | 18.80 | 0.00 | - | 5 | 23 | 43.09% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 25.00 | 22.10 | 23.80 | 0.00 | - | 1 | 15 | 49.95% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 195.00 | 15.15 | 27.15 | 28.80 | 0.00 | - | 2 | 1 | 56.32% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 24.55 | 37.15 | 38.80 | 0.00 | - | 1 | 1 | 59.86% |
