La bourse ferme dans 2 h 20 min

International Business Machines Corporation (IBM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
147,27-0,23 (-0,16 %)
À la clôture : 04:00PM EST
147,30 +0,03 (+0,02 %)
Avant Bourse : 09:09AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IBM221209C001200002022-11-21 11:48AM EST120.0027.690.000.000.00-110.00%
IBM221209C001250002022-11-30 3:40PM EST125.0024.300.000.000.00-200.00%
IBM221209C001260002022-11-08 3:49PM EST126.0014.500.000.000.00-20600.00%
IBM221209C001270002022-12-06 11:38AM EST127.0020.440.000.000.00-220.00%
IBM221209C001280002022-11-01 10:15AM EST128.0010.0019.8020.050.00-20144.63%
IBM221209C001290002022-12-07 11:10AM EST129.0018.190.000.000.00-330.00%
IBM221209C001300002022-12-07 11:03AM EST130.0017.270.000.000.00-210.00%
IBM221209C001310002022-12-05 11:55AM EST131.0016.940.000.000.00-1120.00%
IBM221209C001320002022-12-02 9:35AM EST132.0016.650.000.000.00-1140.00%
IBM221209C001330002022-12-07 11:35AM EST133.0013.930.000.000.00-1650.00%
IBM221209C001340002022-12-06 1:29PM EST134.0013.190.000.000.00-150.00%
IBM221209C001350002022-12-07 2:04PM EST135.0012.410.000.000.00-1260.00%
IBM221209C001360002022-12-06 11:38AM EST136.0011.490.000.000.00-15260.00%
IBM221209C001370002022-12-06 1:52PM EST137.0010.390.000.000.00-1540.00%
IBM221209C001380002022-12-06 2:09PM EST138.009.250.000.000.00-11440.00%
IBM221209C001390002022-12-06 1:10PM EST139.008.250.000.000.00-5130.00%
IBM221209C001400002022-12-07 1:50PM EST140.007.700.000.000.00-1710.00%
IBM221209C001410002022-12-07 3:17PM EST141.006.540.000.000.00-2980.00%
IBM221209C001420002022-12-06 1:57PM EST142.005.300.000.000.00-91090.00%
IBM221209C001430002022-12-07 2:32PM EST143.004.550.000.000.00-2350.00%
IBM221209C001440002022-12-07 10:41AM EST144.003.250.000.000.00-41280.00%
IBM221209C001450002022-12-07 12:19PM EST145.002.820.000.000.00-21360.00%
IBM221209C001460002022-12-07 1:34PM EST146.002.350.000.000.00-1112040.00%
IBM221209C001470002022-12-07 3:59PM EST147.001.180.000.000.00-1529730.00%
IBM221209C001480002022-12-07 3:59PM EST148.000.670.000.000.00-4906111.56%
IBM221209C001490002022-12-07 3:23PM EST149.000.350.000.000.00-1435163.13%
IBM221209C001500002022-12-07 3:59PM EST150.000.170.000.000.00-4221,2186.25%
IBM221209C001525002022-12-07 3:57PM EST152.500.030.000.000.00-12535812.50%
IBM221209C001550002022-12-07 1:32PM EST155.000.030.000.000.00-1668612.50%
IBM221209C001575002022-12-05 9:36AM EST157.500.010.000.000.00-63925.00%
IBM221209C001600002022-12-07 9:33AM EST160.000.010.000.000.00-25425.00%
IBM221209C001625002022-11-28 9:33AM EST162.500.020.000.000.00--1025.00%
IBM221209C001700002022-11-22 3:03PM EST170.000.030.000.000.00--250.00%
IBM221209C001800002022-11-28 9:36AM EST180.000.020.000.000.00-1650.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IBM221209P000900002022-11-21 3:39PM EST90.000.010.000.000.00--150.00%
IBM221209P001050002022-11-03 2:31PM EST105.000.080.000.200.00--0209.77%
IBM221209P001100002022-11-07 10:45AM EST110.000.110.000.150.00-33176.95%
IBM221209P001150002022-11-18 12:01PM EST115.000.020.000.000.00-20050.00%
IBM221209P001200002022-11-29 1:55PM EST120.000.020.000.000.00-163950.00%
IBM221209P001230002022-11-23 3:26PM EST123.000.030.000.000.00-16850.00%
IBM221209P001240002022-11-28 1:09PM EST124.000.020.000.000.00-1950.00%
IBM221209P001250002022-12-01 2:51PM EST125.000.010.000.000.00-42450.00%
IBM221209P001260002022-11-23 3:22PM EST126.000.050.000.000.00-201250.00%
IBM221209P001270002022-11-23 3:21PM EST127.000.050.000.000.00-201450.00%
IBM221209P001280002022-11-29 3:08PM EST128.000.020.000.000.00-204450.00%
IBM221209P001290002022-11-23 3:21PM EST129.000.050.000.000.00-202850.00%
IBM221209P001300002022-11-30 3:08PM EST130.000.020.000.000.00-206950.00%
IBM221209P001310002022-12-02 3:48PM EST131.000.020.000.000.00-42825.00%
IBM221209P001320002022-11-30 3:32PM EST132.000.020.000.000.00-1811025.00%
IBM221209P001330002022-12-05 1:15PM EST133.000.010.000.000.00-13225.00%
IBM221209P001340002022-12-07 3:44PM EST134.000.020.000.000.00-12425.00%
IBM221209P001350002022-12-06 11:40AM EST135.000.030.000.000.00-20219925.00%
IBM221209P001360002022-12-07 1:46PM EST136.000.020.000.000.00-2026625.00%
IBM221209P001370002022-12-07 2:17PM EST137.000.040.000.000.00-24325.00%
IBM221209P001380002022-12-06 3:28PM EST138.000.020.000.000.00-36139725.00%
IBM221209P001390002022-12-07 2:33PM EST139.000.040.000.000.00-222625.00%
IBM221209P001400002022-12-07 3:57PM EST140.000.030.000.000.00-5901,31012.50%
IBM221209P001410002022-12-07 3:57PM EST141.000.040.000.000.00-7528712.50%
IBM221209P001420002022-12-07 1:58PM EST142.000.070.000.000.00-10450312.50%
IBM221209P001430002022-12-07 3:54PM EST143.000.080.000.000.00-25741512.50%
IBM221209P001440002022-12-07 3:52PM EST144.000.140.000.000.00-3193246.25%
IBM221209P001450002022-12-07 3:55PM EST145.000.210.000.000.00-6071,7216.25%
IBM221209P001460002022-12-07 3:51PM EST146.000.440.000.000.00-3411,0953.13%
IBM221209P001470002022-12-07 3:52PM EST147.000.770.000.000.00-4753,1470.78%
IBM221209P001480002022-12-07 3:38PM EST148.001.360.000.000.00-2982,1980.00%
IBM221209P001490002022-12-07 3:59PM EST149.002.000.000.000.00-83250.00%
IBM221209P001500002022-12-07 11:51AM EST150.002.960.000.000.00-51300.00%
IBM221209P001525002022-12-07 11:10AM EST152.505.450.000.000.00-9230.00%
IBM221209P001550002022-12-06 2:40PM EST155.008.100.000.000.00-110.00%
IBM221209P001600002022-12-02 1:54PM EST160.0012.100.000.000.00-100.00%