Marchés français ouverture 8 h 36 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 281,12 +1 380,65 (+2,56 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-05-02 11:00AM EDT | 145.00 | 18.40 | 17.65 | 20.50 | -18.62 | -50.30% | 2 | 2 | 138.28% |
| IBM240503C00146000 | 2024-04-25 3:45PM EDT | 146.00 | 22.35 | 18.20 | 20.50 | 0.00 | - | - | 14 | 125.49% |
| IBM240503C00148000 | 2024-04-25 3:10PM EDT | 148.00 | 20.30 | 15.60 | 17.70 | 0.00 | - | - | 6 | 130.03% |
| IBM240503C00149000 | 2024-04-25 10:43AM EDT | 149.00 | 17.80 | 14.85 | 16.95 | 0.00 | - | - | 12 | 83.11% |
| IBM240503C00150000 | 2024-05-02 3:41PM EDT | 150.00 | 14.35 | 14.00 | 15.90 | -1.00 | -6.51% | 2 | 32 | 82.32% |
| IBM240503C00155000 | 2024-05-02 3:40PM EDT | 155.00 | 9.45 | 8.90 | 10.15 | -1.42 | -13.06% | 1 | 104 | 68.56% |
| IBM240503C00157500 | 2024-05-02 2:41PM EDT | 157.50 | 6.75 | 6.70 | 8.65 | -3.51 | -34.21% | 6 | 30 | 56.20% |
| IBM240503C00160000 | 2024-05-02 2:31PM EDT | 160.00 | 4.04 | 2.53 | 6.60 | -1.21 | -23.05% | 30 | 35 | 79.35% |
| IBM240503C00162500 | 2024-05-02 3:49PM EDT | 162.50 | 1.90 | 2.11 | 2.65 | -1.78 | -48.37% | 342 | 97 | 26.17% |
| IBM240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.65 | 0.64 | 0.75 | -0.25 | -27.78% | 687 | 549 | 18.41% |
| IBM240503C00167500 | 2024-05-02 3:56PM EDT | 167.50 | 0.07 | 0.08 | 0.13 | -0.16 | -69.57% | 731 | 1,586 | 18.99% |
| IBM240503C00170000 | 2024-05-02 3:52PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 570 | 2,084 | 22.46% |
| IBM240503C00172500 | 2024-05-02 2:30PM EDT | 172.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 145 | 15,806 | 28.91% |
| IBM240503C00175000 | 2024-05-02 3:19PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 42 | 1,290 | 36.72% |
| IBM240503C00177500 | 2024-05-02 3:39PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 420 | 40.63% |
| IBM240503C00180000 | 2024-05-02 2:37PM EDT | 180.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 838 | 46.88% |
| IBM240503C00182500 | 2024-05-02 2:54PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 50.00% |
| IBM240503C00185000 | 2024-05-02 10:54AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,235 | 56.25% |
| IBM240503C00187500 | 2024-04-30 11:51AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 142 | 60.94% |
| IBM240503C00190000 | 2024-04-30 11:39AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,073 | 65.63% |
| IBM240503C00192500 | 2024-04-30 3:17PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 586 | 71.88% |
| IBM240503C00195000 | 2024-05-02 1:09PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 1,514 | 78.13% |
| IBM240503C00197500 | 2024-05-02 1:09PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 84.38% |
| IBM240503C00200000 | 2024-05-02 11:46AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,126 | 87.50% |
| IBM240503C00202500 | 2024-04-30 9:42AM EDT | 202.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 93.75% |
| IBM240503C00205000 | 2024-05-01 3:38PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 781 | 96.88% |
| IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 103.13% |
| IBM240503C00210000 | 2024-05-01 3:38PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 547 | 106.25% |
| IBM240503C00212500 | 2024-04-24 3:47PM EDT | 212.50 | 0.31 | 0.00 | 0.11 | 0.00 | - | - | 6 | 143.75% |
| IBM240503C00215000 | 2024-04-30 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 118.75% |
| IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 20 | 311 | 139.06% |
| IBM240503C00222500 | 2024-04-23 9:57AM EDT | 222.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 42 | 148.44% |
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 24 | 171.09% |
| IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 241.41% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00110000 | 2024-04-25 9:31AM EDT | 110.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | - | 10 | 359.96% |
| IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 1.03 | 0.00 | - | - | 2 | 283.79% |
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 32 | 18 | 286.13% |
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 1.03 | 0.00 | - | 1 | 4 | 227.73% |
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 188.28% |
| IBM240503P00135000 | 2024-04-26 9:42AM EDT | 135.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 4 | 5 | 174.80% |
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 15 | 85.16% |
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 310 | 68.75% |
| IBM240503P00146000 | 2024-04-24 10:24AM EDT | 146.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 64.84% |
| IBM240503P00147000 | 2024-04-24 12:46PM EDT | 147.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 2 | 61.72% |
| IBM240503P00148000 | 2024-04-24 10:27AM EDT | 148.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 2 | 69.53% |
| IBM240503P00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 53 | 86.23% |
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 150.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 218 | 71.48% |
| IBM240503P00152500 | 2024-04-29 12:06PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 47 | 41.41% |
| IBM240503P00155000 | 2024-05-02 2:25PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 635 | 36.72% |
| IBM240503P00157500 | 2024-05-02 3:51PM EDT | 157.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 38 | 1,410 | 30.08% |
| IBM240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 617 | 1,250 | 22.85% |
| IBM240503P00162500 | 2024-05-02 3:53PM EDT | 162.50 | 0.24 | 0.14 | 0.20 | -0.16 | -40.00% | 545 | 822 | 18.65% |
| IBM240503P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 1.23 | 0.88 | 1.16 | -0.17 | -12.14% | 512 | 2,150 | 20.51% |
| IBM240503P00167500 | 2024-05-02 3:59PM EDT | 167.50 | 3.23 | 2.74 | 3.00 | +0.03 | +0.94% | 202 | 683 | 21.29% |
| IBM240503P00170000 | 2024-05-02 3:33PM EDT | 170.00 | 5.58 | 4.65 | 6.55 | -0.07 | -1.24% | 60 | 172 | 65.23% |
| IBM240503P00172500 | 2024-05-01 3:53PM EDT | 172.50 | 7.84 | 6.05 | 8.30 | 0.00 | - | 43 | 25 | 57.03% |
| IBM240503P00175000 | 2024-05-02 12:44PM EDT | 175.00 | 10.59 | 9.30 | 11.70 | +0.79 | +8.06% | 3 | 93 | 54.00% |
| IBM240503P00177500 | 2024-05-01 3:44PM EDT | 177.50 | 12.55 | 12.30 | 14.50 | 0.00 | - | 4 | 1 | 83.98% |
| IBM240503P00180000 | 2024-05-02 3:23PM EDT | 180.00 | 15.28 | 14.25 | 15.80 | -0.29 | -1.86% | 4 | 4 | 90.23% |
| IBM240503P00182500 | 2024-05-01 3:30PM EDT | 182.50 | 16.75 | 16.50 | 19.20 | 0.00 | - | 64 | 15 | 63.28% |
| IBM240503P00185000 | 2024-04-30 3:03PM EDT | 185.00 | 19.05 | 19.60 | 22.35 | 0.00 | - | 20 | 11 | 118.75% |
| IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 21.60 | 24.90 | 0.00 | - | 6 | 0 | 116.50% |
| IBM240503P00190000 | 2024-05-01 3:44PM EDT | 190.00 | 24.55 | 24.55 | 27.00 | 0.00 | - | 4 | 1 | 127.05% |
| IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 27.20 | 29.70 | 0.00 | - | 181 | 0 | 146.00% |
| IBM240503P00195000 | 2024-05-01 3:36PM EDT | 195.00 | 29.65 | 29.35 | 31.65 | 0.00 | - | 28 | 9 | 121.68% |
| IBM240503P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 29.13 | 32.00 | 34.80 | 0.00 | - | - | 0 | 160.74% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 34.65 | 37.25 | 0.00 | - | 70 | 0 | 172.17% |
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 39.60 | 42.25 | 0.00 | - | 14 | 0 | 186.91% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 44.85 | 46.90 | 0.00 | - | 1 | 0 | 199.02% |
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 49.45 | 52.25 | 0.00 | - | 1 | 0 | 211.91% |
