La bourse ferme dans 1 h 16 min

International Business Machines Corporation (IBM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
190,53-0,27 (-0,14 %)
À partir de 11:14AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:160.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IBM240328C001600002024-03-22 1:22PM EDT2024-03-2832.7030.1033.000.00-55253.71%
IBM240419C001600002024-03-28 10:40AM EDT2024-04-1932.2130.6032.45-1.09-3.27%41,95552.54%
IBM240517C001600002024-03-26 3:44PM EDT2024-05-1730.4531.6034.200.00-12053.49%
IBM240621C001600002024-03-28 10:12AM EDT2024-06-2133.3032.2033.65+1.82+5.78%14,04438.73%
IBM240719C001600002024-03-21 10:04AM EDT2024-07-1934.3132.5535.150.00-126839.24%
IBM240920C001600002024-03-28 10:40AM EDT2024-09-2035.0534.0034.90+1.55+4.63%135830.77%
IBM241018C001600002024-03-12 10:26AM EDT2024-10-1840.5035.3535.600.00-24930.43%
IBM250117C001600002024-03-27 3:28PM EDT2025-01-1737.0037.5037.950.00-111,87530.15%
IBM250321C001600002024-03-26 9:30AM EDT2025-03-2137.2338.7539.200.00-1129.59%
IBM250620C001600002024-03-06 11:46AM EDT2025-06-2045.7039.6040.950.00-15329.11%
IBM260116C001600002024-03-27 2:59PM EDT2026-01-1642.6542.5544.550.00-470328.45%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IBM240328P001600002024-03-13 11:33AM EDT2024-03-280.050.000.010.00-1932112.50%
IBM240405P001600002024-03-19 11:47AM EDT2024-04-050.040.000.200.00-218353.52%
IBM240412P001600002024-03-11 2:50PM EDT2024-04-120.160.000.330.00-2049.12%
IBM240419P001600002024-03-26 3:04PM EDT2024-04-190.070.030.200.00-52,50737.40%
IBM240426P001600002024-03-27 3:01PM EDT2024-04-260.290.130.400.00-71637.31%
IBM240503P001600002024-03-25 2:07PM EDT2024-05-030.400.110.750.00-91038.60%
IBM240517P001600002024-03-28 9:37AM EDT2024-05-170.540.510.64-0.01-1.82%159331.67%
IBM240621P001600002024-03-26 10:23AM EDT2024-06-210.990.780.880.00-1251526.34%
IBM240719P001600002024-03-27 2:20PM EDT2024-07-191.361.141.230.00-1041324.99%
IBM240920P001600002024-03-27 10:22AM EDT2024-09-202.852.472.710.00-145425.68%
IBM241018P001600002024-03-19 10:30AM EDT2024-10-182.952.883.050.00-212524.89%
IBM250117P001600002024-03-27 1:12PM EDT2025-01-175.304.805.000.00-101,14425.20%
IBM250620P001600002024-03-26 2:26PM EDT2025-06-207.867.307.600.00-19524.77%
IBM260116P001600002024-03-19 3:40PM EDT2026-01-169.899.7512.050.00-322526.09%