Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IBM240405C00170000 | 2024-03-21 9:30AM EDT | 2024-04-05 | 23.00 | 19.30 | 23.35 | 0.00 | - | 1 | 1 | 51.03% |
IBM240412C00170000 | 2024-03-25 12:14PM EDT | 2024-04-12 | 20.19 | 19.50 | 23.30 | 0.00 | - | 1 | 1 | 63.77% |
IBM240419C00170000 | 2024-03-28 3:32PM EDT | 2024-04-19 | 21.82 | 19.90 | 23.75 | +2.21 | +11.27% | 4 | 1,706 | 56.38% |
IBM240426C00170000 | 2024-03-26 2:12PM EDT | 2024-04-26 | 21.22 | 21.90 | 23.10 | 0.00 | - | 10 | 15 | 44.36% |
IBM240517C00170000 | 2024-03-28 2:13PM EDT | 2024-05-17 | 23.42 | 21.25 | 23.35 | +2.20 | +10.37% | 5 | 102 | 35.21% |
IBM240621C00170000 | 2024-03-28 2:09PM EDT | 2024-06-21 | 23.84 | 22.55 | 24.40 | +1.64 | +7.39% | 3 | 1,378 | 31.28% |
IBM240719C00170000 | 2024-03-28 3:20PM EDT | 2024-07-19 | 24.50 | 23.60 | 25.05 | +0.67 | +2.81% | 4 | 4,093 | 29.27% |
IBM240920C00170000 | 2024-03-26 10:31AM EDT | 2024-09-20 | 25.69 | 25.05 | 28.05 | 0.00 | - | 3 | 841 | 30.77% |
IBM241018C00170000 | 2024-03-11 9:56AM EDT | 2024-10-18 | 30.05 | 27.25 | 28.55 | 0.00 | - | 4 | 88 | 29.66% |
IBM250117C00170000 | 2024-03-28 1:17PM EDT | 2025-01-17 | 30.37 | 30.05 | 31.40 | +1.07 | +3.65% | 5 | 2,733 | 29.65% |
IBM250620C00170000 | 2024-03-28 3:28PM EDT | 2025-06-20 | 33.80 | 32.40 | 33.95 | +0.75 | +2.27% | 29 | 173 | 27.53% |
IBM260116C00170000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 36.85 | 36.15 | 38.00 | 0.00 | - | 1 | 370 | 27.24% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IBM240405P00170000 | 2024-03-21 3:59PM EDT | 2024-04-05 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 118 | 34.96% |
IBM240412P00170000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 0.27 | 0.02 | 0.21 | +0.23 | +575.00% | 1 | 35 | 33.30% |
IBM240419P00170000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 11 | 987 | 25.54% |
IBM240426P00170000 | 2024-03-28 3:50PM EDT | 2024-04-26 | 0.57 | 0.74 | 0.84 | -0.09 | -13.64% | 56 | 118 | 32.92% |
IBM240503P00170000 | 2024-03-28 1:46PM EDT | 2024-05-03 | 0.94 | 0.89 | 1.01 | -0.17 | -15.32% | 6 | 62 | 31.13% |
IBM240517P00170000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 1.41 | 1.30 | 1.61 | +0.02 | +1.44% | 122 | 1,437 | 30.58% |
IBM240621P00170000 | 2024-03-28 2:17PM EDT | 2024-06-21 | 2.09 | 1.94 | 2.15 | -0.22 | -9.52% | 45 | 3,359 | 25.97% |
IBM240719P00170000 | 2024-03-28 3:36PM EDT | 2024-07-19 | 2.51 | 2.14 | 2.79 | -0.05 | -1.95% | 1 | 624 | 24.88% |
IBM240920P00170000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 4.50 | 3.50 | 5.40 | -0.55 | -10.89% | 110 | 556 | 26.76% |
IBM241018P00170000 | 2024-03-28 12:24PM EDT | 2024-10-18 | 5.15 | 4.95 | 7.05 | +0.23 | +4.67% | 1 | 25 | 28.52% |
IBM250117P00170000 | 2024-03-28 3:33PM EDT | 2025-01-17 | 7.33 | 6.75 | 8.50 | -0.57 | -7.22% | 29 | 4,870 | 26.30% |
IBM250620P00170000 | 2024-03-19 11:30AM EDT | 2025-06-20 | 10.05 | 9.40 | 10.55 | 0.00 | - | 7 | 33 | 24.20% |
IBM260116P00170000 | 2024-03-27 12:58PM EDT | 2026-01-16 | 14.30 | 12.45 | 15.95 | 0.00 | - | 20 | 150 | 26.07% |