Marchés français ouverture 8 h 56 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0775 +0,0008 (+0,08 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
56 842,16 +302,85 (+0,54 %)
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 :
Prix d’exercice:140.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00140000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 30.00 | 26.55 | 27.80 | 0.00 | - | 2 | 0 | 56.25% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 27.50 | 26.95 | 28.15 | 0.00 | - | 1 | 0 | 58.89% |
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 30.00 | 27.00 | 28.05 | +3.05 | +11.32% | 3 | 1 | 57.45% |
| IBM240621C00140000 | 2024-04-30 11:10AM EDT | 2024-06-21 | 27.48 | 27.60 | 28.45 | +1.68 | +6.51% | 3 | 22 | 44.41% |
| IBM240719C00140000 | 2024-05-02 10:18AM EDT | 2024-07-19 | 30.14 | 28.25 | 29.45 | +6.56 | +27.82% | 1 | 87 | 41.04% |
| IBM240920C00140000 | 2024-05-01 11:21AM EDT | 2024-09-20 | 29.60 | 29.45 | 31.15 | +2.05 | +7.44% | 6 | 44 | 36.60% |
| IBM241018C00140000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 25.80 | 29.50 | 31.15 | 0.00 | - | 4 | 4 | 33.25% |
| IBM250117C00140000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 31.49 | 30.85 | 33.15 | +3.32 | +11.79% | 3 | 499 | 31.76% |
| IBM250620C00140000 | 2024-05-06 9:39AM EDT | 2025-06-20 | 34.98 | 32.10 | 35.40 | +2.88 | +8.97% | 3 | 55 | 29.28% |
| IBM260116C00140000 | 2024-04-29 12:20PM EDT | 2026-01-16 | 36.75 | 35.50 | 39.90 | -0.15 | -0.41% | 1 | 160 | 30.32% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00140000 | 2024-05-03 10:18AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 2 | 386 | 56.25% |
| IBM240531P00140000 | 2024-04-25 10:16AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.19 | -0.19 | -82.61% | 1 | 4 | 41.16% |
| IBM240607P00140000 | 2024-05-09 11:54AM EDT | 2024-06-07 | 0.19 | 0.02 | 0.28 | 0.00 | - | 20 | 20 | 38.04% |
| IBM240621P00140000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.15 | -0.07 | -53.85% | 11 | 1,839 | 27.59% |
| IBM240719P00140000 | 2024-05-06 10:23AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.41 | -0.10 | -33.33% | 2 | 223 | 25.71% |
| IBM240920P00140000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 1.14 | 0.98 | 1.15 | -0.49 | -30.06% | 7 | 415 | 23.90% |
| IBM241018P00140000 | 2024-05-02 3:24PM EDT | 2024-10-18 | 1.51 | 1.28 | 1.43 | -0.76 | -33.48% | 14 | 364 | 23.13% |
| IBM250117P00140000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 3.00 | 2.69 | 3.20 | -0.70 | -18.92% | 4 | 1,266 | 24.30% |
| IBM250321P00140000 | 2024-05-03 10:14AM EDT | 2025-03-21 | 4.00 | 3.85 | 4.05 | -1.08 | -21.26% | 3 | 175 | 23.87% |
| IBM250620P00140000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 5.50 | 4.75 | 5.80 | -1.15 | -17.29% | 2 | 132 | 24.63% |
| IBM260116P00140000 | 2024-05-02 2:49PM EDT | 2026-01-16 | 8.10 | 6.00 | 10.50 | -1.50 | -15.62% | 15 | 259 | 27.12% |
