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
61 681,25 +166,18 (+0,27 %)
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:230.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 77 | 104.30% |
| IBM240531C00230000 | 2024-05-17 2:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.25 | +0.01 | +100.00% | 2 | 30 | 73.44% |
| IBM240621C00230000 | 2024-05-17 10:42AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.04 | +0.05 | +125.00% | 2 | 953 | 39.45% |
| IBM240719C00230000 | 2024-05-15 9:39AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 884 | 31.74% |
| IBM240920C00230000 | 2024-05-16 9:49AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.23 | 0.00 | - | 4 | 1,330 | 25.86% |
| IBM241018C00230000 | 2024-05-16 11:29AM EDT | 2024-10-18 | 0.23 | 0.09 | 0.46 | -0.07 | -23.33% | 2 | 322 | 26.22% |
| IBM250117C00230000 | 2024-05-15 10:23AM EDT | 2025-01-17 | 0.71 | 0.60 | 0.79 | 0.00 | - | 2 | 294 | 23.02% |
| IBM250321C00230000 | 2024-05-13 1:11PM EDT | 2025-03-21 | 1.15 | 1.05 | 2.21 | 0.00 | - | 20 | 88 | 26.13% |
| IBM250620C00230000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 1.95 | 1.36 | 2.15 | 0.00 | - | 30 | 263 | 22.78% |
| IBM260116C00230000 | 2024-05-09 2:53PM EDT | 2026-01-16 | 4.45 | 3.20 | 5.25 | 0.00 | - | 2 | 611 | 24.23% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 2024-06-21 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240920P00230000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 63.71 | 60.25 | 61.85 | 0.00 | - | 2 | 0 | 32.96% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 50.10 | 59.15 | 63.45 | 0.00 | - | 10 | 0 | 23.75% |
| IBM260116P00230000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 63.82 | 58.55 | 63.50 | 0.00 | - | 3 | 1 | 19.35% |
