La bourse ferme dans 14 min
CAC 40
8 094,91 +78,26 (+0,98 %) Euro Stoxx 50
5 006,17 +67,16 (+1,36 %) Dow Jones
38 165,20 +79,40 (+0,21 %) EUR/USD
1,0680 -0,0053 (-0,49 %) Gold future
2 346,10 +3,60 (+0,15 %) Bitcoin EUR
59 663,55 +180,41 (+0,30 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:16AM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 2024-05-03 | 37.02 | 20.60 | 22.60 | 0.00 | - | 2 | 2 | 69.63% |
| IBM240517C00145000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 23.90 | 20.95 | 22.00 | 0.00 | - | 1 | 31 | 24.41% |
| IBM240524C00145000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 36.70 | 20.80 | 22.15 | 0.00 | - | 34 | 34 | 27.93% |
| IBM240621C00145000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 23.00 | 21.40 | 22.05 | 0.00 | - | 18 | 3,203 | 17.38% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 44.30 | 21.65 | 22.80 | 0.00 | - | 2 | 923 | 22.94% |
| IBM240920C00145000 | 2024-04-25 1:37PM EDT | 2024-09-20 | 26.79 | 24.15 | 24.95 | 0.00 | - | 14 | 78 | 26.58% |
| IBM241018C00145000 | 2024-04-25 12:21PM EDT | 2024-10-18 | 25.25 | 24.65 | 25.40 | 0.00 | - | 3 | 17 | 25.82% |
| IBM250117C00145000 | 2024-04-25 1:02PM EDT | 2025-01-17 | 28.70 | 26.90 | 27.55 | 0.00 | - | 28 | 1,781 | 26.17% |
| IBM250321C00145000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 32.02 | 28.40 | 29.60 | 0.00 | - | 2 | 42 | 27.68% |
| IBM250620C00145000 | 2024-04-25 10:56AM EDT | 2025-06-20 | 30.99 | 28.00 | 30.95 | 0.00 | - | 17 | 78 | 26.84% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 35.00 | 31.50 | 35.50 | 0.00 | - | 2 | 259 | 28.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00145000 | 2024-04-25 12:48PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 85 | 122.66% |
| IBM240503P00145000 | 2024-04-25 12:18PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.04 | 0.00 | - | 16 | 311 | 42.19% |
| IBM240517P00145000 | 2024-04-26 9:58AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.14 | 0.00 | - | 3 | 737 | 30.76% |
| IBM240531P00145000 | 2024-04-25 12:03PM EDT | 2024-05-31 | 0.35 | 0.11 | 0.50 | 0.00 | - | 17 | 17 | 31.03% |
| IBM240621P00145000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 0.52 | 0.46 | 0.59 | +0.09 | +20.93% | 11 | 3,346 | 25.67% |
| IBM240719P00145000 | 2024-04-26 9:55AM EDT | 2024-07-19 | 0.80 | 0.73 | 0.86 | +0.08 | +11.11% | 3 | 262 | 23.19% |
| IBM240920P00145000 | 2024-04-26 10:39AM EDT | 2024-09-20 | 2.78 | 2.64 | 3.20 | +0.44 | +18.80% | 1 | 176 | 27.38% |
| IBM241018P00145000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 3.16 | 3.10 | 3.25 | +0.31 | +10.88% | 1 | 135 | 25.27% |
| IBM250117P00145000 | 2024-04-25 12:56PM EDT | 2025-01-17 | 5.20 | 4.55 | 5.35 | 0.00 | - | 94 | 1,822 | 25.67% |
| IBM250321P00145000 | 2024-04-25 11:44AM EDT | 2025-03-21 | 6.00 | 6.00 | 6.60 | -0.55 | -8.40% | 2 | 332 | 25.65% |
| IBM250620P00145000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 7.55 | 6.90 | 8.70 | 0.00 | - | 2 | 192 | 26.39% |
| IBM260116P00145000 | 2024-04-25 3:02PM EDT | 2026-01-16 | 10.35 | 10.20 | 13.15 | 0.00 | - | 36 | 315 | 27.64% |
