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
61 405,91 +1 221,65 (+2,03 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00175000 | 2024-05-17 12:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,637 | 28.91% |
| IBM240524C00175000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 2,197 | 1,031 | 16.85% |
| IBM240531C00175000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.56 | -0.16 | -34.78% | 48 | 719 | 17.85% |
| IBM240607C00175000 | 2024-05-17 3:01PM EDT | 2024-06-07 | 0.58 | 0.59 | 0.85 | -0.27 | -31.76% | 28 | 818 | 17.29% |
| IBM240614C00175000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 0.94 | 0.89 | 0.99 | -0.21 | -18.26% | 7 | 175 | 16.04% |
| IBM240621C00175000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.30 | -0.06 | -4.41% | 592 | 2,866 | 16.27% |
| IBM240628C00175000 | 2024-05-17 3:39PM EDT | 2024-06-28 | 1.62 | 1.44 | 1.67 | -0.10 | -5.81% | 13 | 66 | 16.81% |
| IBM240719C00175000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 2.45 | 2.44 | 2.55 | -0.20 | -7.55% | 351 | 3,448 | 17.32% |
| IBM240920C00175000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 5.85 | 5.90 | 6.10 | -0.30 | -4.88% | 8 | 1,693 | 21.66% |
| IBM241018C00175000 | 2024-05-17 10:27AM EDT | 2024-10-18 | 6.75 | 6.95 | 7.45 | -0.50 | -6.90% | 7 | 892 | 22.73% |
| IBM250117C00175000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 10.36 | 10.20 | 10.45 | -0.19 | -1.80% | 39 | 1,577 | 23.50% |
| IBM250321C00175000 | 2024-05-14 3:07PM EDT | 2025-03-21 | 11.75 | 11.10 | 12.60 | 0.00 | - | 67 | 218 | 24.44% |
| IBM250620C00175000 | 2024-05-16 10:15AM EDT | 2025-06-20 | 14.80 | 14.15 | 15.00 | 0.00 | - | 7 | 97 | 24.88% |
| IBM260116C00175000 | 2024-05-16 12:14PM EDT | 2026-01-16 | 19.50 | 18.50 | 19.30 | 0.00 | - | 5 | 312 | 25.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00175000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 5.80 | 4.30 | 6.85 | -0.10 | -1.69% | 21 | 659 | 82.23% |
| IBM240524P00175000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 6.25 | 5.70 | 6.35 | +0.11 | +1.79% | 4 | 38 | 21.46% |
| IBM240531P00175000 | 2024-05-16 11:18AM EDT | 2024-05-31 | 6.58 | 5.40 | 6.40 | +0.73 | +12.48% | 1 | 122 | 16.31% |
| IBM240607P00175000 | 2024-05-15 10:35AM EDT | 2024-06-07 | 7.77 | 5.55 | 6.40 | +0.16 | +2.10% | 1 | 9 | 13.48% |
| IBM240614P00175000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 9.04 | 6.25 | 6.60 | 0.00 | - | 2 | 5 | 13.40% |
| IBM240621P00175000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 6.95 | 6.45 | 6.65 | +0.25 | +3.73% | 16 | 2,032 | 12.39% |
| IBM240719P00175000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 7.50 | 7.00 | 7.25 | +0.30 | +4.17% | 12 | 997 | 12.12% |
| IBM240920P00175000 | 2024-05-17 12:37PM EDT | 2024-09-20 | 11.35 | 10.50 | 10.65 | +0.60 | +5.58% | 1 | 1,332 | 18.00% |
| IBM241018P00175000 | 2024-05-13 9:51AM EDT | 2024-10-18 | 12.34 | 10.55 | 12.05 | 0.00 | - | 10 | 208 | 19.57% |
| IBM250117P00175000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 14.00 | 13.00 | 13.95 | +0.05 | +0.36% | 2 | 4,918 | 19.03% |
| IBM250321P00175000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 16.30 | 15.20 | 16.60 | +0.65 | +4.15% | 1 | 198 | 21.28% |
| IBM250620P00175000 | 2024-05-07 12:01PM EDT | 2025-06-20 | 18.95 | 15.10 | 18.40 | 0.00 | - | 9 | 187 | 21.26% |
| IBM260116P00175000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 21.00 | 19.95 | 20.85 | -2.10 | -9.09% | 10 | 226 | 20.04% |
