La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 355,42 +1 277,54 (+2,13 %)
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 :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00145000 | 2024-05-15 1:40PM EDT | 2024-05-17 | 22.79 | 22.00 | 25.65 | 0.00 | - | 6 | 2 | 273.24% |
| IBM240524C00145000 | 2024-05-08 3:07PM EDT | 2024-05-24 | 25.25 | 23.50 | 24.70 | 0.00 | - | 174 | 0 | 75.15% |
| IBM240621C00145000 | 2024-05-15 1:40PM EDT | 2024-06-21 | 23.68 | 24.40 | 25.20 | 0.00 | - | 3 | 13 | 41.19% |
| IBM240719C00145000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 23.70 | 25.10 | 26.15 | 0.00 | - | 1 | 923 | 37.38% |
| IBM240920C00145000 | 2024-05-08 12:03PM EDT | 2024-09-20 | 26.20 | 26.30 | 27.20 | 0.00 | - | 17 | 99 | 30.85% |
| IBM241018C00145000 | 2024-05-17 3:35PM EDT | 2024-10-18 | 27.10 | 26.95 | 27.55 | +1.95 | +7.75% | 1 | 27 | 29.13% |
| IBM250117C00145000 | 2024-05-17 10:02AM EDT | 2025-01-17 | 28.49 | 29.05 | 30.50 | -0.83 | -2.83% | 1 | 1,786 | 30.52% |
| IBM250321C00145000 | 2024-04-30 3:22PM EDT | 2025-03-21 | 28.20 | 29.25 | 31.15 | 0.00 | - | 2 | 45 | 28.60% |
| IBM250620C00145000 | 2024-05-10 2:41PM EDT | 2025-06-20 | 28.90 | 31.75 | 33.70 | 0.00 | - | 3 | 81 | 29.68% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 35.00 | 33.65 | 36.50 | 0.00 | - | 2 | 259 | 27.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00145000 | 2024-05-16 10:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 935 | 100.00% |
| IBM240524P00145000 | 2024-05-17 12:50PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 250 | 405 | 47.85% |
| IBM240531P00145000 | 2024-05-17 12:13PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.13 | -0.02 | -33.33% | 400 | 28 | 39.36% |
| IBM240621P00145000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.11 | -0.06 | -46.15% | 68 | 3,405 | 24.71% |
| IBM240719P00145000 | 2024-05-17 10:12AM EDT | 2024-07-19 | 0.31 | 0.09 | 0.32 | +0.08 | +34.78% | 2 | 426 | 22.49% |
| IBM240920P00145000 | 2024-05-17 1:02PM EDT | 2024-09-20 | 1.35 | 1.02 | 1.38 | +0.04 | +3.05% | 2 | 325 | 23.05% |
| IBM241018P00145000 | 2024-05-16 10:09AM EDT | 2024-10-18 | 1.55 | 1.31 | 2.08 | 0.00 | - | 1 | 158 | 23.87% |
| IBM250117P00145000 | 2024-05-17 3:25PM EDT | 2025-01-17 | 3.30 | 2.85 | 3.35 | 0.00 | - | 42 | 1,949 | 22.68% |
| IBM250321P00145000 | 2024-05-16 10:36AM EDT | 2025-03-21 | 4.83 | 3.65 | 5.85 | 0.00 | - | 22 | 353 | 25.93% |
| IBM250620P00145000 | 2024-05-16 1:44PM EDT | 2025-06-20 | 6.00 | 5.55 | 6.70 | 0.00 | - | 126 | 283 | 24.39% |
| IBM260116P00145000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 9.45 | 8.20 | 10.80 | 0.00 | - | 4 | 322 | 25.65% |
