Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328C00160000 | 2024-03-22 1:22PM EDT | 2024-03-28 | 32.70 | 30.10 | 33.00 | 0.00 | - | 5 | 5 | 253.71% |
IBM240419C00160000 | 2024-03-28 10:40AM EDT | 2024-04-19 | 32.21 | 30.60 | 32.45 | -1.09 | -3.27% | 4 | 1,955 | 52.54% |
IBM240517C00160000 | 2024-03-26 3:44PM EDT | 2024-05-17 | 30.45 | 31.60 | 34.20 | 0.00 | - | 1 | 20 | 53.49% |
IBM240621C00160000 | 2024-03-28 10:12AM EDT | 2024-06-21 | 33.30 | 32.20 | 33.65 | +1.82 | +5.78% | 1 | 4,044 | 38.73% |
IBM240719C00160000 | 2024-03-21 10:04AM EDT | 2024-07-19 | 34.31 | 32.55 | 35.15 | 0.00 | - | 1 | 268 | 39.24% |
IBM240920C00160000 | 2024-03-28 10:40AM EDT | 2024-09-20 | 35.05 | 34.00 | 34.90 | +1.55 | +4.63% | 1 | 358 | 30.77% |
IBM241018C00160000 | 2024-03-12 10:26AM EDT | 2024-10-18 | 40.50 | 35.35 | 35.60 | 0.00 | - | 2 | 49 | 30.43% |
IBM250117C00160000 | 2024-03-27 3:28PM EDT | 2025-01-17 | 37.00 | 37.50 | 37.95 | 0.00 | - | 11 | 1,875 | 30.15% |
IBM250321C00160000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 37.23 | 38.75 | 39.20 | 0.00 | - | 1 | 1 | 29.59% |
IBM250620C00160000 | 2024-03-06 11:46AM EDT | 2025-06-20 | 45.70 | 39.60 | 40.95 | 0.00 | - | 1 | 53 | 29.11% |
IBM260116C00160000 | 2024-03-27 2:59PM EDT | 2026-01-16 | 42.65 | 42.55 | 44.55 | 0.00 | - | 4 | 703 | 28.45% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328P00160000 | 2024-03-13 11:33AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 19 | 32 | 112.50% |
IBM240405P00160000 | 2024-03-19 11:47AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 183 | 53.52% |
IBM240412P00160000 | 2024-03-11 2:50PM EDT | 2024-04-12 | 0.16 | 0.00 | 0.33 | 0.00 | - | 2 | 0 | 49.12% |
IBM240419P00160000 | 2024-03-26 3:04PM EDT | 2024-04-19 | 0.07 | 0.03 | 0.20 | 0.00 | - | 5 | 2,507 | 37.40% |
IBM240426P00160000 | 2024-03-27 3:01PM EDT | 2024-04-26 | 0.29 | 0.13 | 0.40 | 0.00 | - | 7 | 16 | 37.31% |
IBM240503P00160000 | 2024-03-25 2:07PM EDT | 2024-05-03 | 0.40 | 0.11 | 0.75 | 0.00 | - | 9 | 10 | 38.60% |
IBM240517P00160000 | 2024-03-28 9:37AM EDT | 2024-05-17 | 0.54 | 0.51 | 0.64 | -0.01 | -1.82% | 1 | 593 | 31.67% |
IBM240621P00160000 | 2024-03-26 10:23AM EDT | 2024-06-21 | 0.99 | 0.78 | 0.88 | 0.00 | - | 12 | 515 | 26.34% |
IBM240719P00160000 | 2024-03-27 2:20PM EDT | 2024-07-19 | 1.36 | 1.14 | 1.23 | 0.00 | - | 10 | 413 | 24.99% |
IBM240920P00160000 | 2024-03-27 10:22AM EDT | 2024-09-20 | 2.85 | 2.47 | 2.71 | 0.00 | - | 1 | 454 | 25.68% |
IBM241018P00160000 | 2024-03-19 10:30AM EDT | 2024-10-18 | 2.95 | 2.88 | 3.05 | 0.00 | - | 2 | 125 | 24.89% |
IBM250117P00160000 | 2024-03-27 1:12PM EDT | 2025-01-17 | 5.30 | 4.80 | 5.00 | 0.00 | - | 10 | 1,144 | 25.20% |
IBM250620P00160000 | 2024-03-26 2:26PM EDT | 2025-06-20 | 7.86 | 7.30 | 7.60 | 0.00 | - | 1 | 95 | 24.77% |
IBM260116P00160000 | 2024-03-19 3:40PM EDT | 2026-01-16 | 9.89 | 9.75 | 12.05 | 0.00 | - | 3 | 225 | 26.09% |