Marchés français ouverture 1 h 44 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 207,76 -627,34 (-1,61 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 404,34 -75,03 (-0,41 %) Bitcoin EUR
58 172,23 -872,99 (-1,48 %)
International Business Machines Corporation (IBM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00165000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| IBM240517C00165000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 0.00% |
| IBM240524C00165000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240531C00165000 | 2024-05-07 3:40PM EDT | 2024-05-31 | 4.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IBM240607C00165000 | 2024-05-07 1:30PM EDT | 2024-06-07 | 4.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM240614C00165000 | 2024-05-07 2:02PM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM240621C00165000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| IBM240719C00165000 | 2024-05-07 2:25PM EDT | 2024-07-19 | 6.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240920C00165000 | 2024-05-07 3:15PM EDT | 2024-09-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM241018C00165000 | 2024-05-07 3:24PM EDT | 2024-10-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM250117C00165000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| IBM250321C00165000 | 2024-05-07 10:46AM EDT | 2025-03-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250620C00165000 | 2024-05-07 1:45PM EDT | 2025-06-20 | 18.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM260116C00165000 | 2024-05-06 11:32AM EDT | 2026-01-16 | 22.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00165000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 6.25% |
| IBM240517P00165000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 3.13% |
| IBM240524P00165000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| IBM240531P00165000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 1.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| IBM240607P00165000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 2.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| IBM240614P00165000 | 2024-05-07 2:33PM EDT | 2024-06-14 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBM240621P00165000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 1.56% |
| IBM240719P00165000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 3.56 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| IBM240920P00165000 | 2024-05-07 2:57PM EDT | 2024-09-20 | 7.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| IBM241018P00165000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IBM250117P00165000 | 2024-05-07 1:40PM EDT | 2025-01-17 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBM250321P00165000 | 2024-05-07 3:02PM EDT | 2025-03-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IBM250620P00165000 | 2024-05-06 1:35PM EDT | 2025-06-20 | 14.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| IBM260116P00165000 | 2024-05-07 12:54PM EDT | 2026-01-16 | 17.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
