La bourse ferme dans 1 h 11 min
CAC 40
8 225,33 +37,68 (+0,46 %) Euro Stoxx 50
5 085,60 +31,19 (+0,62 %) Dow Jones
39 529,91 +142,15 (+0,36 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 376,20 +35,90 (+1,53 %) Bitcoin EUR
58 060,81 +1 202,85 (+2,12 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:19AM EDT. Marché ouvert.
Prix d’exercice:155.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 2024-05-10 | 10.60 | 11.40 | 13.40 | 0.00 | - | 3 | 0 | 112.21% |
| IBM240517C00155000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 15.50 | 11.95 | 14.65 | 0.00 | - | 50 | 0 | 56.20% |
| IBM240524C00155000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 15.00 | 12.05 | 13.35 | 0.00 | - | 4 | 2 | 41.61% |
| IBM240531C00155000 | 2024-05-08 3:03PM EDT | 2024-05-31 | 15.25 | 12.30 | 13.65 | 0.00 | - | 35 | 2 | 37.09% |
| IBM240607C00155000 | 2024-05-09 3:15PM EDT | 2024-06-07 | 12.69 | 12.55 | 13.70 | 0.00 | - | 2 | 3 | 32.69% |
| IBM240621C00155000 | 2024-05-09 12:10PM EDT | 2024-06-21 | 13.00 | 13.10 | 14.20 | 0.00 | - | 1 | 39 | 29.88% |
| IBM240719C00155000 | 2024-05-10 9:44AM EDT | 2024-07-19 | 15.50 | 14.50 | 15.00 | +0.95 | +6.53% | 1 | 524 | 26.80% |
| IBM240920C00155000 | 2024-05-08 2:55PM EDT | 2024-09-20 | 18.29 | 17.10 | 17.80 | 0.00 | - | 16 | 682 | 27.79% |
| IBM241018C00155000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 19.00 | 17.70 | 18.60 | 0.00 | - | 15 | 66 | 27.33% |
| IBM250117C00155000 | 2024-05-07 1:25PM EDT | 2025-01-17 | 20.95 | 20.80 | 21.20 | 0.00 | - | 26 | 1,276 | 27.09% |
| IBM250321C00155000 | 2024-05-09 2:44PM EDT | 2025-03-21 | 21.85 | 22.10 | 23.00 | 0.00 | - | 2 | 3 | 27.43% |
| IBM250620C00155000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 24.70 | 24.15 | 26.60 | +2.05 | +9.05% | 1 | 56 | 29.72% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 2026-01-16 | 27.90 | 26.80 | 29.80 | 0.00 | - | 3 | 398 | 28.12% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00155000 | 2024-05-10 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 570 | 65.63% |
| IBM240517P00155000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 9 | 857 | 26.37% |
| IBM240524P00155000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.15 | 0.00 | - | 8 | 242 | 22.22% |
| IBM240531P00155000 | 2024-05-09 11:50AM EDT | 2024-05-31 | 0.20 | 0.07 | 0.19 | 0.00 | - | 15 | 139 | 19.24% |
| IBM240607P00155000 | 2024-05-09 2:38PM EDT | 2024-06-07 | 0.36 | 0.04 | 0.25 | 0.00 | - | 5 | 97 | 17.82% |
| IBM240614P00155000 | 2024-05-10 9:48AM EDT | 2024-06-14 | 0.34 | 0.31 | 0.65 | -0.15 | -30.61% | 1 | 24 | 20.61% |
| IBM240621P00155000 | 2024-05-10 9:44AM EDT | 2024-06-21 | 0.46 | 0.40 | 0.51 | -0.12 | -20.69% | 5 | 11,750 | 17.55% |
| IBM240628P00155000 | 2024-05-09 3:43PM EDT | 2024-06-28 | 0.70 | 0.00 | 2.47 | 0.00 | - | 2 | 2 | 28.83% |
| IBM240719P00155000 | 2024-05-09 2:31PM EDT | 2024-07-19 | 0.85 | 0.75 | 1.20 | -0.33 | -27.97% | 1 | 850 | 17.98% |
| IBM240920P00155000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 3.72 | 3.40 | 3.85 | 0.00 | - | 6 | 644 | 21.93% |
| IBM241018P00155000 | 2024-05-09 3:37PM EDT | 2024-10-18 | 4.23 | 3.90 | 4.05 | 0.00 | - | 1 | 376 | 20.49% |
| IBM250117P00155000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 6.80 | 6.25 | 6.55 | 0.00 | - | 12 | 823 | 21.65% |
| IBM250321P00155000 | 2024-05-09 11:10AM EDT | 2025-03-21 | 8.05 | 7.45 | 8.10 | 0.00 | - | 35 | 82 | 22.18% |
| IBM250620P00155000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 12.00 | 8.50 | 10.60 | 0.00 | - | 30 | 143 | 23.47% |
| IBM260116P00155000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 13.35 | 10.50 | 15.50 | 0.00 | - | 3 | 179 | 25.21% |
