Marchés français ouverture 5 h 55 min
Dow Jones
39 512,84 +125,04 (+0,32 %) Nasdaq
16 340,87 -5,43 (-0,03 %) Nikkei 225
38 132,34 -96,77 (-0,25 %) EUR/USD
1,0772 0,0000 (-0,00 %) HANG SENG
18 963,68 +425,88 (+2,30 %) Bitcoin EUR
57 099,47 +411,69 (+0,73 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00160000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 7.20 | 7.15 | 7.60 | +0.62 | +9.42% | 35 | 53 | 34.03% |
| IBM240524C00160000 | 2024-05-09 3:30PM EDT | 2024-05-24 | 7.00 | 7.15 | 8.30 | 0.00 | - | 11 | 7 | 31.01% |
| IBM240531C00160000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 7.30 | 6.95 | 8.45 | 0.00 | - | 1 | 5 | 25.98% |
| IBM240607C00160000 | 2024-05-07 3:38PM EDT | 2024-06-07 | 8.70 | 8.20 | 8.60 | 0.00 | - | 4 | 10 | 23.33% |
| IBM240614C00160000 | 2024-05-09 10:11AM EDT | 2024-06-14 | 8.79 | 8.60 | 9.00 | 0.00 | - | 1 | 21 | 23.24% |
| IBM240621C00160000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 8.75 | 8.10 | 9.35 | -0.19 | -2.13% | 12 | 1,838 | 23.05% |
| IBM240719C00160000 | 2024-05-10 2:16PM EDT | 2024-07-19 | 10.45 | 10.45 | 10.80 | +0.25 | +2.45% | 10 | 376 | 23.51% |
| IBM240920C00160000 | 2024-05-08 1:11PM EDT | 2024-09-20 | 13.10 | 11.70 | 13.80 | -1.05 | -7.42% | 1 | 428 | 25.12% |
| IBM241018C00160000 | 2024-05-09 10:11AM EDT | 2024-10-18 | 14.60 | 13.95 | 15.10 | 0.00 | - | 6 | 578 | 25.94% |
| IBM250117C00160000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 17.50 | 17.50 | 17.85 | +0.35 | +2.04% | 12 | 1,758 | 25.94% |
| IBM250321C00160000 | 2024-05-09 3:04PM EDT | 2025-03-21 | 19.10 | 17.20 | 20.30 | 0.00 | - | 6 | 11 | 27.34% |
| IBM250620C00160000 | 2024-05-10 9:34AM EDT | 2025-06-20 | 21.91 | 20.25 | 22.60 | +0.61 | +2.86% | 22 | 96 | 27.48% |
| IBM260116C00160000 | 2024-05-10 11:17AM EDT | 2026-01-16 | 25.50 | 24.50 | 27.35 | +0.65 | +2.62% | 3 | 862 | 28.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00160000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 88 | 1,279 | 23.15% |
| IBM240524P00160000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 0.26 | 0.20 | 0.54 | -0.14 | -35.00% | 27 | 313 | 23.32% |
| IBM240531P00160000 | 2024-05-10 2:52PM EDT | 2024-05-31 | 0.44 | 0.37 | 0.44 | -0.18 | -29.03% | 17 | 186 | 17.36% |
| IBM240607P00160000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 0.67 | 0.58 | 1.03 | -0.21 | -23.86% | 34 | 124 | 20.13% |
| IBM240614P00160000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 0.86 | 0.78 | 1.06 | -0.33 | -27.73% | 10 | 22 | 18.08% |
| IBM240621P00160000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 1.04 | 1.00 | 1.05 | -0.30 | -22.39% | 54 | 2,464 | 16.36% |
| IBM240628P00160000 | 2024-05-09 3:37PM EDT | 2024-06-28 | 1.43 | 1.19 | 1.52 | 0.00 | - | 1 | 1 | 17.74% |
| IBM240719P00160000 | 2024-05-10 1:11PM EDT | 2024-07-19 | 1.91 | 1.72 | 1.79 | -0.20 | -9.48% | 10 | 2,819 | 15.94% |
| IBM240920P00160000 | 2024-05-10 2:51PM EDT | 2024-09-20 | 5.08 | 4.80 | 5.00 | -0.32 | -5.93% | 42 | 1,902 | 20.68% |
| IBM241018P00160000 | 2024-05-10 11:54AM EDT | 2024-10-18 | 5.70 | 5.35 | 5.55 | -0.05 | -0.87% | 7 | 713 | 20.13% |
| IBM250117P00160000 | 2024-05-09 10:09AM EDT | 2025-01-17 | 8.26 | 7.75 | 8.15 | 0.00 | - | 26 | 1,237 | 21.09% |
| IBM250321P00160000 | 2024-05-09 1:23PM EDT | 2025-03-21 | 10.05 | 9.45 | 9.70 | 0.00 | - | 3 | 1,166 | 21.50% |
| IBM250620P00160000 | 2024-05-10 2:46PM EDT | 2025-06-20 | 11.55 | 9.60 | 11.90 | -0.22 | -1.87% | 1 | 1,800 | 22.22% |
| IBM260116P00160000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 14.89 | 13.00 | 16.80 | 0.00 | - | 6 | 234 | 23.95% |
