La bourse est fermée

International Business Machines Corporation (IBM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
190,96+0,16 (+0,08 %)
À la clôture : 04:00PM EDT
190,41 -0,55 (-0,29 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:170.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IBM240405C001700002024-03-21 9:30AM EDT2024-04-0523.0019.3023.350.00-1151.03%
IBM240412C001700002024-03-25 12:14PM EDT2024-04-1220.1919.5023.300.00-1163.77%
IBM240419C001700002024-03-28 3:32PM EDT2024-04-1921.8219.9023.75+2.21+11.27%41,70656.38%
IBM240426C001700002024-03-26 2:12PM EDT2024-04-2621.2221.9023.100.00-101544.36%
IBM240517C001700002024-03-28 2:13PM EDT2024-05-1723.4221.2523.35+2.20+10.37%510235.21%
IBM240621C001700002024-03-28 2:09PM EDT2024-06-2123.8422.5524.40+1.64+7.39%31,37831.28%
IBM240719C001700002024-03-28 3:20PM EDT2024-07-1924.5023.6025.05+0.67+2.81%44,09329.27%
IBM240920C001700002024-03-26 10:31AM EDT2024-09-2025.6925.0528.050.00-384130.77%
IBM241018C001700002024-03-11 9:56AM EDT2024-10-1830.0527.2528.550.00-48829.66%
IBM250117C001700002024-03-28 1:17PM EDT2025-01-1730.3730.0531.40+1.07+3.65%52,73329.65%
IBM250620C001700002024-03-28 3:28PM EDT2025-06-2033.8032.4033.95+0.75+2.27%2917327.53%
IBM260116C001700002024-03-27 9:30AM EDT2026-01-1636.8536.1538.000.00-137027.24%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IBM240405P001700002024-03-21 3:59PM EDT2024-04-050.110.000.040.00-111834.96%
IBM240412P001700002024-03-28 9:30AM EDT2024-04-120.270.020.21+0.23+575.00%13533.30%
IBM240419P001700002024-03-28 3:44PM EDT2024-04-190.120.100.14-0.02-14.29%1198725.54%
IBM240426P001700002024-03-28 3:50PM EDT2024-04-260.570.740.84-0.09-13.64%5611832.92%
IBM240503P001700002024-03-28 1:46PM EDT2024-05-030.940.891.01-0.17-15.32%66231.13%
IBM240517P001700002024-03-28 3:58PM EDT2024-05-171.411.301.61+0.02+1.44%1221,43730.58%
IBM240621P001700002024-03-28 2:17PM EDT2024-06-212.091.942.15-0.22-9.52%453,35925.97%
IBM240719P001700002024-03-28 3:36PM EDT2024-07-192.512.142.79-0.05-1.95%162424.88%
IBM240920P001700002024-03-28 3:47PM EDT2024-09-204.503.505.40-0.55-10.89%11055626.76%
IBM241018P001700002024-03-28 12:24PM EDT2024-10-185.154.957.05+0.23+4.67%12528.52%
IBM250117P001700002024-03-28 3:33PM EDT2025-01-177.336.758.50-0.57-7.22%294,87026.30%
IBM250620P001700002024-03-19 11:30AM EDT2025-06-2010.059.4010.550.00-73324.20%
IBM260116P001700002024-03-27 12:58PM EDT2026-01-1614.3012.4515.950.00-2015026.07%