La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 227,56 +141,76 (+0,37 %) EUR/USD
1,0688 -0,0045 (-0,42 %) Gold future
2 349,20 +6,70 (+0,29 %) Bitcoin EUR
59 391,10 -518,04 (-0,86 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EDT. Marché ouvert.
Prix d’exercice:120.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 2024-05-10 | 64.08 | 47.50 | 49.05 | 0.00 | - | 1 | 1 | 116.55% |
| IBM240517C00120000 | 2024-02-22 10:40AM EDT | 2024-05-17 | 64.85 | 69.90 | 73.90 | 0.00 | - | 1 | 1 | 327.84% |
| IBM240621C00120000 | 2024-04-23 2:11PM EDT | 2024-06-21 | 61.50 | 47.20 | 48.30 | 0.00 | - | 5 | 122 | 52.59% |
| IBM240719C00120000 | 2023-12-22 1:34PM EDT | 2024-07-19 | 43.34 | 52.25 | 56.15 | 0.00 | - | 18 | 9 | 86.69% |
| IBM240920C00120000 | 2024-04-24 2:55PM EDT | 2024-09-20 | 64.00 | 47.20 | 48.90 | 0.00 | - | 1 | 3 | 41.30% |
| IBM250117C00120000 | 2024-04-17 12:21PM EDT | 2025-01-17 | 64.10 | 47.30 | 49.10 | 0.00 | - | 3 | 303 | 31.64% |
| IBM250620C00120000 | 2024-04-12 12:37PM EDT | 2025-06-20 | 65.80 | 49.55 | 52.40 | 0.00 | - | 1 | 7 | 34.63% |
| IBM260116C00120000 | 2024-04-24 12:12PM EDT | 2026-01-16 | 65.50 | 50.00 | 53.00 | 0.00 | - | 2 | 43 | 29.48% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.20 | 0.00 | - | 32 | 18 | 101.17% |
| IBM240517P00120000 | 2024-03-25 10:04AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.23 | 0.00 | - | 5 | 32 | 62.50% |
| IBM240621P00120000 | 2024-04-25 10:58AM EDT | 2024-06-21 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 1,395 | 44.29% |
| IBM240719P00120000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 0.21 | 0.03 | 0.32 | 0.00 | - | 2 | 26 | 37.11% |
| IBM240920P00120000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 0.43 | 0.18 | 0.67 | 0.00 | - | 16 | 144 | 32.40% |
| IBM241018P00120000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 0.45 | 0.23 | 0.87 | 0.00 | - | 97 | 67 | 31.43% |
| IBM250117P00120000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 1.25 | 0.97 | 1.32 | 0.00 | - | 262 | 2,158 | 28.17% |
| IBM250321P00120000 | 2024-04-25 2:36PM EDT | 2025-03-21 | 1.91 | 1.79 | 1.93 | 0.00 | - | 2 | 30 | 28.03% |
| IBM250620P00120000 | 2024-04-25 2:22PM EDT | 2025-06-20 | 2.70 | 2.61 | 3.10 | 0.00 | - | 8 | 40 | 28.61% |
| IBM260116P00120000 | 2024-04-26 10:29AM EDT | 2026-01-16 | 4.90 | 4.40 | 5.50 | -0.10 | -2.00% | 2 | 141 | 28.63% |
