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
59 238,35 -487,21 (-0,82 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 197.39% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 184.17% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 172.69% |
| IBM250117C00085000 | 2024-03-12 12:32PM EDT | 85.00 | 113.55 | 99.60 | 103.10 | 0.00 | - | 1 | 7 | 126.47% |
| IBM250117C00090000 | 2024-02-13 10:30AM EDT | 90.00 | 95.03 | 101.50 | 106.40 | 0.00 | - | 1 | 70 | 143.52% |
| IBM250117C00095000 | 2024-03-11 11:22AM EDT | 95.00 | 96.99 | 91.20 | 94.20 | 0.00 | - | 1 | 8 | 115.59% |
| IBM250117C00100000 | 2024-04-25 3:56PM EDT | 100.00 | 68.14 | 66.30 | 68.55 | 0.00 | - | 3 | 42 | 41.00% |
| IBM250117C00105000 | 2024-03-21 1:40PM EDT | 105.00 | 87.90 | 74.50 | 79.00 | 0.00 | - | 10 | 66 | 84.95% |
| IBM250117C00110000 | 2024-03-15 3:59PM EDT | 110.00 | 82.08 | 70.85 | 74.85 | 0.00 | - | 1 | 96 | 82.44% |
| IBM250117C00115000 | 2024-04-25 9:36AM EDT | 115.00 | 54.40 | 51.65 | 54.15 | 0.00 | - | 1 | 254 | 34.71% |
| IBM250117C00120000 | 2024-04-26 3:32PM EDT | 120.00 | 48.25 | 47.90 | 49.45 | -15.85 | -24.73% | 2 | 303 | 32.90% |
| IBM250117C00125000 | 2024-04-11 12:29PM EDT | 125.00 | 61.50 | 43.60 | 44.95 | 0.00 | - | 1 | 942 | 31.70% |
| IBM250117C00130000 | 2024-04-26 3:16PM EDT | 130.00 | 39.00 | 38.60 | 40.30 | -1.75 | -4.29% | 1 | 722 | 29.74% |
| IBM250117C00135000 | 2024-04-26 1:44PM EDT | 135.00 | 36.00 | 35.30 | 36.00 | -0.28 | -0.77% | 32 | 1,150 | 28.66% |
| IBM250117C00140000 | 2024-04-26 12:00PM EDT | 140.00 | 31.59 | 30.60 | 32.05 | -1.74 | -5.22% | 3 | 496 | 28.16% |
| IBM250117C00145000 | 2024-04-25 1:02PM EDT | 145.00 | 28.70 | 26.65 | 28.40 | 0.00 | - | 28 | 1,781 | 27.89% |
| IBM250117C00150000 | 2024-04-26 2:39PM EDT | 150.00 | 24.18 | 24.05 | 24.65 | -1.35 | -5.29% | 33 | 2,811 | 26.93% |
| IBM250117C00155000 | 2024-04-26 2:22PM EDT | 155.00 | 21.00 | 19.85 | 21.50 | -1.32 | -5.91% | 7 | 1,262 | 26.75% |
| IBM250117C00160000 | 2024-04-26 2:48PM EDT | 160.00 | 17.72 | 17.30 | 18.50 | -0.55 | -3.01% | 22 | 1,791 | 26.36% |
| IBM250117C00165000 | 2024-04-26 2:42PM EDT | 165.00 | 15.00 | 14.90 | 16.85 | -1.50 | -9.09% | 16 | 1,078 | 27.92% |
| IBM250117C00170000 | 2024-04-26 3:29PM EDT | 170.00 | 12.33 | 12.65 | 12.90 | -1.37 | -10.00% | 83 | 2,801 | 24.93% |
| IBM250117C00175000 | 2024-04-26 3:29PM EDT | 175.00 | 10.25 | 10.10 | 10.70 | -1.22 | -10.64% | 111 | 1,265 | 24.57% |
| IBM250117C00180000 | 2024-04-26 3:57PM EDT | 180.00 | 8.70 | 8.00 | 8.85 | -0.96 | -9.94% | 318 | 2,188 | 24.37% |
| IBM250117C00185000 | 2024-04-26 3:53PM EDT | 185.00 | 7.00 | 7.00 | 7.20 | -0.90 | -11.39% | 191 | 1,083 | 24.08% |
| IBM250117C00190000 | 2024-04-26 3:51PM EDT | 190.00 | 5.49 | 5.30 | 5.85 | -0.51 | -8.50% | 62 | 1,018 | 23.92% |
| IBM250117C00195000 | 2024-04-26 3:43PM EDT | 195.00 | 4.45 | 4.45 | 4.75 | -0.73 | -14.09% | 18 | 1,802 | 23.85% |
| IBM250117C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 3.69 | 3.60 | 3.80 | -0.35 | -8.66% | 277 | 2,340 | 23.72% |
| IBM250117C00205000 | 2024-04-26 1:14PM EDT | 205.00 | 3.05 | 2.86 | 3.10 | -0.15 | -4.69% | 16 | 283 | 23.82% |
| IBM250117C00210000 | 2024-04-26 3:29PM EDT | 210.00 | 2.20 | 2.19 | 2.50 | -0.42 | -16.03% | 29 | 2,328 | 23.85% |
| IBM250117C00215000 | 2024-04-26 2:46PM EDT | 215.00 | 1.81 | 1.78 | 1.93 | -0.27 | -12.98% | 18 | 883 | 23.62% |
| IBM250117C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 1.48 | 1.40 | 1.53 | -0.24 | -13.95% | 266 | 5,824 | 23.61% |
| IBM250117C00225000 | 2024-04-26 11:07AM EDT | 225.00 | 1.20 | 0.70 | 1.56 | -0.30 | -20.00% | 21 | 1,732 | 25.10% |
| IBM250117C00230000 | 2024-04-26 3:29PM EDT | 230.00 | 0.87 | 0.70 | 1.35 | -0.30 | -25.64% | 4 | 307 | 25.53% |
| IBM250117C00235000 | 2024-04-25 2:55PM EDT | 235.00 | 0.84 | 0.56 | 1.36 | 0.00 | - | 27 | 197 | 26.82% |
| IBM250117C00240000 | 2024-04-26 2:57PM EDT | 240.00 | 0.56 | 0.37 | 1.17 | -0.14 | -20.00% | 55 | 730 | 27.12% |
| IBM250117C00245000 | 2024-04-26 2:56PM EDT | 245.00 | 0.44 | 0.24 | 0.66 | -0.18 | -29.03% | 20 | 484 | 25.24% |
| IBM250117C00250000 | 2024-04-26 1:49PM EDT | 250.00 | 0.50 | 0.32 | 0.88 | -0.36 | -41.86% | 5 | 704 | 27.74% |
| IBM250117C00260000 | 2024-04-26 12:00PM EDT | 260.00 | 0.30 | 0.10 | 0.74 | -0.09 | -23.08% | 2 | 98 | 28.86% |
| IBM250117C00270000 | 2024-04-26 12:03PM EDT | 270.00 | 0.18 | 0.06 | 0.60 | -0.02 | -10.00% | 2 | 685 | 29.66% |
| IBM250117C00280000 | 2024-04-26 11:58AM EDT | 280.00 | 0.18 | 0.04 | 0.52 | -0.01 | -5.26% | 2 | 69 | 30.70% |
| IBM250117C00290000 | 2024-04-25 11:13AM EDT | 290.00 | 0.06 | 0.05 | 0.11 | -0.08 | -57.14% | 12 | 429 | 26.22% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-04-23 10:48AM EDT | 60.00 | 0.14 | 0.03 | 0.35 | 0.00 | - | 5 | 183 | 53.37% |
| IBM250117P00065000 | 2024-04-24 3:51PM EDT | 65.00 | 0.14 | 0.04 | 0.36 | 0.00 | - | 2 | 306 | 54.25% |
| IBM250117P00070000 | 2024-04-24 10:26AM EDT | 70.00 | 0.15 | 0.04 | 0.37 | 0.00 | - | 2 | 72 | 50.51% |
| IBM250117P00075000 | 2024-04-26 11:59AM EDT | 75.00 | 0.15 | 0.05 | 0.40 | -0.06 | -28.57% | 2 | 163 | 47.41% |
| IBM250117P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.09 | 0.06 | 0.43 | -0.11 | -55.00% | 2 | 160 | 44.48% |
| IBM250117P00085000 | 2024-04-26 11:43AM EDT | 85.00 | 0.22 | 0.08 | 0.54 | -0.08 | -26.67% | 3 | 264 | 42.80% |
| IBM250117P00090000 | 2024-04-26 11:45AM EDT | 90.00 | 0.26 | 0.11 | 0.49 | -0.01 | -3.70% | 2 | 314 | 38.92% |
| IBM250117P00095000 | 2024-04-26 12:11PM EDT | 95.00 | 0.40 | 0.14 | 0.70 | +0.07 | +21.21% | 14 | 785 | 38.33% |
| IBM250117P00100000 | 2024-04-26 2:30PM EDT | 100.00 | 0.42 | 0.22 | 0.81 | +0.01 | +2.44% | 105 | 979 | 36.35% |
| IBM250117P00105000 | 2024-04-26 2:42PM EDT | 105.00 | 0.53 | 0.31 | 0.66 | 0.00 | - | 212 | 971 | 32.06% |
| IBM250117P00110000 | 2024-04-26 3:52PM EDT | 110.00 | 0.70 | 0.60 | 0.95 | 0.00 | - | 114 | 3,174 | 31.62% |
| IBM250117P00115000 | 2024-04-26 2:48PM EDT | 115.00 | 0.94 | 0.49 | 1.35 | +0.06 | +6.82% | 206 | 2,136 | 31.29% |
| IBM250117P00120000 | 2024-04-26 2:56PM EDT | 120.00 | 1.27 | 1.06 | 1.35 | +0.02 | +1.60% | 5 | 2,158 | 28.42% |
| IBM250117P00125000 | 2024-04-26 3:55PM EDT | 125.00 | 1.62 | 1.43 | 1.69 | +0.01 | +0.62% | 40 | 1,764 | 27.22% |
| IBM250117P00130000 | 2024-04-26 2:38PM EDT | 130.00 | 2.27 | 2.08 | 2.34 | +0.11 | +5.09% | 14 | 1,434 | 26.91% |
| IBM250117P00135000 | 2024-04-26 1:09PM EDT | 135.00 | 2.94 | 2.87 | 3.05 | -0.11 | -3.61% | 26 | 1,467 | 26.25% |
| IBM250117P00140000 | 2024-04-26 2:57PM EDT | 140.00 | 3.95 | 3.75 | 3.90 | +0.20 | +5.33% | 91 | 1,077 | 25.53% |
| IBM250117P00145000 | 2024-04-26 11:35AM EDT | 145.00 | 5.05 | 4.85 | 5.00 | -0.15 | -2.88% | 4 | 1,822 | 24.97% |
| IBM250117P00150000 | 2024-04-26 12:25PM EDT | 150.00 | 6.20 | 6.15 | 6.40 | +0.15 | +2.48% | 35 | 2,484 | 24.59% |
| IBM250117P00155000 | 2024-04-25 2:48PM EDT | 155.00 | 8.15 | 7.75 | 8.35 | +0.24 | +3.03% | 1 | 798 | 24.79% |
| IBM250117P00160000 | 2024-04-26 3:29PM EDT | 160.00 | 9.78 | 9.55 | 9.85 | +0.29 | +3.06% | 100 | 1,197 | 23.58% |
| IBM250117P00165000 | 2024-04-26 2:27PM EDT | 165.00 | 11.80 | 11.65 | 12.45 | +0.05 | +0.43% | 8 | 1,451 | 23.90% |
| IBM250117P00170000 | 2024-04-26 3:30PM EDT | 170.00 | 14.50 | 14.15 | 14.90 | +0.30 | +2.11% | 20 | 4,421 | 23.42% |
| IBM250117P00175000 | 2024-04-26 3:35PM EDT | 175.00 | 17.45 | 16.80 | 17.25 | +0.55 | +3.25% | 1 | 4,837 | 22.25% |
| IBM250117P00180000 | 2024-04-25 1:23PM EDT | 180.00 | 19.80 | 19.40 | 20.55 | -0.25 | -1.25% | 2 | 572 | 22.26% |
| IBM250117P00185000 | 2024-04-25 3:20PM EDT | 185.00 | 22.50 | 22.85 | 24.00 | 0.00 | - | 79 | 1,021 | 22.06% |
| IBM250117P00190000 | 2024-04-26 2:00PM EDT | 190.00 | 27.07 | 26.20 | 28.80 | +0.27 | +1.01% | 22 | 948 | 24.11% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 195.00 | 31.80 | 30.35 | 32.70 | +9.52 | +42.73% | 23 | 347 | 24.06% |
| IBM250117P00200000 | 2024-04-26 3:44PM EDT | 200.00 | 36.00 | 34.05 | 36.65 | +11.24 | +45.40% | 20 | 461 | 23.71% |
| IBM250117P00205000 | 2024-04-03 10:43AM EDT | 205.00 | 23.75 | 38.70 | 41.55 | 0.00 | - | 62 | 71 | 25.34% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 210.00 | 31.40 | 43.30 | 45.50 | 0.00 | - | 10 | 79 | 24.27% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 47.35 | 51.00 | 0.00 | - | 6 | 5 | 27.33% |
| IBM250117P00220000 | 2024-04-25 10:02AM EDT | 220.00 | 55.05 | 52.20 | 55.75 | 0.00 | - | 3 | 19 | 28.18% |
| IBM250117P00225000 | 2024-03-26 1:01PM EDT | 225.00 | 39.10 | 55.70 | 58.75 | 0.00 | - | 2 | 20 | 22.10% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
