La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 368,88 +457,96 (+0,78 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 503.74% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 406.15% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 336.67% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 316.46% |
| IBM240621C00100000 | 2024-04-02 3:13PM EDT | 100.00 | 66.68 | 66.80 | 67.90 | -22.52 | -25.25% | 1 | 20 | 63.67% |
| IBM240621C00105000 | 2024-02-08 2:26PM EDT | 105.00 | 79.60 | 91.25 | 92.60 | 0.00 | - | 1 | 1 | 280.97% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 203.88% |
| IBM240621C00115000 | 2024-04-19 12:24PM EDT | 115.00 | 66.23 | 51.90 | 53.00 | 0.00 | - | 3 | 3 | 51.17% |
| IBM240621C00120000 | 2024-04-26 1:11PM EDT | 120.00 | 47.70 | 46.90 | 47.95 | -13.80 | -22.44% | 2 | 122 | 55.52% |
| IBM240621C00125000 | 2024-04-24 10:16AM EDT | 125.00 | 58.76 | 41.85 | 42.95 | 0.00 | - | 1 | 217 | 49.90% |
| IBM240621C00130000 | 2024-04-25 12:35PM EDT | 130.00 | 36.78 | 36.85 | 38.00 | -0.61 | -1.63% | 1 | 963 | 45.04% |
| IBM240621C00135000 | 2024-04-26 3:56PM EDT | 135.00 | 32.40 | 32.00 | 32.90 | -0.65 | -1.97% | 29 | 4,283 | 38.45% |
| IBM240621C00140000 | 2024-04-26 9:41AM EDT | 140.00 | 27.61 | 26.95 | 28.00 | -1.39 | -4.79% | 1 | 728 | 34.30% |
| IBM240621C00145000 | 2024-04-26 3:26PM EDT | 145.00 | 21.65 | 22.05 | 22.95 | -1.35 | -5.87% | 2 | 3,203 | 28.57% |
| IBM240621C00150000 | 2024-04-26 10:20AM EDT | 150.00 | 16.50 | 17.35 | 18.30 | -3.15 | -16.03% | 9 | 1,972 | 26.06% |
| IBM240621C00155000 | 2024-04-26 1:36PM EDT | 155.00 | 13.90 | 12.65 | 13.40 | -0.65 | -4.47% | 77 | 1,723 | 21.06% |
| IBM240621C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 9.30 | 9.05 | 9.45 | -1.10 | -10.58% | 186 | 4,078 | 20.19% |
| IBM240621C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 6.11 | 5.95 | 6.10 | -1.39 | -18.53% | 449 | 1,800 | 19.29% |
| IBM240621C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 3.65 | 3.50 | 3.95 | -1.23 | -25.20% | 879 | 1,814 | 20.15% |
| IBM240621C00175000 | 2024-04-26 3:54PM EDT | 175.00 | 1.91 | 1.86 | 2.04 | -0.97 | -33.68% | 744 | 912 | 18.97% |
| IBM240621C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 1.10 | 0.88 | 1.15 | -0.30 | -21.43% | 608 | 1,861 | 19.58% |
| IBM240621C00185000 | 2024-04-26 3:36PM EDT | 185.00 | 0.47 | 0.50 | 0.69 | -0.35 | -42.68% | 1,313 | 2,214 | 20.67% |
| IBM240621C00190000 | 2024-04-26 3:57PM EDT | 190.00 | 0.28 | 0.25 | 0.30 | -0.10 | -26.32% | 151 | 1,591 | 20.22% |
| IBM240621C00195000 | 2024-04-26 3:21PM EDT | 195.00 | 0.10 | 0.10 | 0.39 | -0.20 | -66.67% | 103 | 4,373 | 24.66% |
| IBM240621C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.12 | 0.07 | 0.27 | -0.06 | -33.33% | 10,132 | 11,934 | 25.88% |
| IBM240621C00205000 | 2024-04-26 2:58PM EDT | 205.00 | 0.10 | 0.02 | 0.30 | -0.01 | -9.09% | 32 | 694 | 29.25% |
| IBM240621C00210000 | 2024-04-26 3:56PM EDT | 210.00 | 0.05 | 0.05 | 0.27 | -0.05 | -50.00% | 161 | 3,473 | 31.40% |
| IBM240621C00215000 | 2024-04-26 3:10PM EDT | 215.00 | 0.05 | 0.03 | 0.24 | -0.05 | -50.00% | 34 | 2,871 | 33.35% |
| IBM240621C00220000 | 2024-04-26 3:53PM EDT | 220.00 | 0.07 | 0.01 | 0.07 | +0.02 | +40.00% | 16 | 3,731 | 30.08% |
| IBM240621C00225000 | 2024-04-26 10:53AM EDT | 225.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 2 | 434 | 38.43% |
| IBM240621C00230000 | 2024-04-25 3:36PM EDT | 230.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 1 | 955 | 40.48% |
| IBM240621C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1,076 | 41.60% |
| IBM240621C00240000 | 2024-04-25 10:26AM EDT | 240.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 258 | 43.70% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 48 | 45.75% |
| IBM240621C00250000 | 2024-04-25 10:20AM EDT | 250.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 113 | 47.75% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 80 | 49.71% |
| IBM240621C00260000 | 2024-04-19 12:38PM EDT | 260.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 4 | 386 | 51.61% |
| IBM240621C00265000 | 2024-04-22 2:23PM EDT | 265.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 80 | 27 | 53.47% |
| IBM240621C00270000 | 2024-04-22 2:20PM EDT | 270.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 80 | 43 | 50.59% |
| IBM240621C00275000 | 2024-04-18 10:30AM EDT | 275.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 1 | 52.25% |
| IBM240621C00280000 | 2024-04-05 11:37AM EDT | 280.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 136 | 53.91% |
| IBM240621C00290000 | 2024-04-22 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 86 | 57.03% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-11-27 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 95.31% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 86.72% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 81.64% |
| IBM240621P00080000 | 2024-01-09 10:36AM EDT | 80.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 56 | 83.01% |
| IBM240621P00085000 | 2024-04-18 2:21PM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 185 | 73.83% |
| IBM240621P00090000 | 2024-04-24 10:16AM EDT | 90.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 821 | 68.16% |
| IBM240621P00095000 | 2024-04-12 2:26PM EDT | 95.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 907 | 60.16% |
| IBM240621P00100000 | 2024-04-25 3:04PM EDT | 100.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 84 | 689 | 56.06% |
| IBM240621P00105000 | 2024-04-25 2:43PM EDT | 105.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 4 | 960 | 50.78% |
| IBM240621P00110000 | 2024-04-25 2:43PM EDT | 110.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 1 | 507 | 53.13% |
| IBM240621P00115000 | 2024-04-22 11:09AM EDT | 115.00 | 0.15 | 0.01 | 0.23 | 0.00 | - | 2 | 1,165 | 48.54% |
| IBM240621P00120000 | 2024-04-25 10:58AM EDT | 120.00 | 0.11 | 0.02 | 0.27 | 0.00 | - | 1 | 1,395 | 44.87% |
| IBM240621P00125000 | 2024-04-26 1:47PM EDT | 125.00 | 0.07 | 0.03 | 0.05 | -0.12 | -63.16% | 3 | 696 | 31.45% |
| IBM240621P00130000 | 2024-04-25 3:44PM EDT | 130.00 | 0.12 | 0.04 | 0.27 | 0.00 | - | 1,723 | 7,760 | 35.45% |
| IBM240621P00135000 | 2024-04-26 10:01AM EDT | 135.00 | 0.22 | 0.10 | 0.35 | -0.02 | -8.33% | 1 | 2,868 | 32.47% |
| IBM240621P00140000 | 2024-04-26 3:43PM EDT | 140.00 | 0.25 | 0.10 | 0.25 | -0.11 | -30.56% | 10 | 1,835 | 26.07% |
| IBM240621P00145000 | 2024-04-26 2:48PM EDT | 145.00 | 0.41 | 0.38 | 0.41 | -0.02 | -4.65% | 38 | 3,346 | 24.12% |
| IBM240621P00150000 | 2024-04-26 3:58PM EDT | 150.00 | 0.73 | 0.67 | 0.80 | -0.07 | -8.75% | 67 | 2,833 | 23.22% |
| IBM240621P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 1.37 | 1.24 | 1.53 | -0.03 | -2.14% | 10,925 | 2,114 | 22.62% |
| IBM240621P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 2.48 | 2.37 | 2.65 | +0.06 | +2.48% | 643 | 1,574 | 21.70% |
| IBM240621P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 4.25 | 4.15 | 4.40 | -0.37 | -8.01% | 288 | 2,457 | 21.00% |
| IBM240621P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 6.85 | 6.75 | 7.40 | +0.27 | +4.10% | 135 | 4,426 | 22.44% |
| IBM240621P00175000 | 2024-04-26 3:46PM EDT | 175.00 | 10.82 | 10.05 | 11.30 | +0.62 | +6.08% | 39 | 2,136 | 25.07% |
| IBM240621P00180000 | 2024-04-26 2:39PM EDT | 180.00 | 14.53 | 14.10 | 15.20 | +0.40 | +2.83% | 13 | 2,168 | 25.89% |
| IBM240621P00185000 | 2024-04-26 3:07PM EDT | 185.00 | 19.95 | 18.65 | 20.00 | +1.35 | +7.26% | 11 | 1,016 | 29.85% |
| IBM240621P00190000 | 2024-04-25 3:09PM EDT | 190.00 | 23.00 | 23.40 | 24.70 | 0.00 | - | 61 | 686 | 32.62% |
| IBM240621P00195000 | 2024-04-25 11:57AM EDT | 195.00 | 30.25 | 28.35 | 29.80 | 0.00 | - | 2 | 408 | 37.39% |
| IBM240621P00200000 | 2024-04-26 2:22PM EDT | 200.00 | 33.97 | 33.45 | 34.75 | +1.59 | +4.91% | 2 | 216 | 40.99% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 205.00 | 25.25 | 38.25 | 39.65 | 0.00 | - | 32 | 92 | 43.98% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 210.00 | 23.35 | 43.35 | 44.50 | 0.00 | - | 1 | 46 | 46.34% |
| IBM240621P00215000 | 2024-03-06 12:17PM EDT | 215.00 | 22.50 | 27.35 | 28.60 | 0.00 | - | 3 | 13 | 0.00% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 220.00 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240621P00225000 | 2024-01-25 1:03PM EDT | 225.00 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
