Marchés français ouverture 1 h 4 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 290,25 -544,85 (-1,40 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 384,97 -94,40 (-0,51 %) Bitcoin EUR
58 308,42 -852,41 (-1,44 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00175000 | 2024-05-07 1:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| IBM240517C00175000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| IBM240524C00175000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| IBM240531C00175000 | 2024-05-07 3:40PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 3.13% |
| IBM240607C00175000 | 2024-05-07 3:39PM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| IBM240614C00175000 | 2024-05-07 3:52PM EDT | 2024-06-14 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| IBM240621C00175000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| IBM240719C00175000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 1.56% |
| IBM240920C00175000 | 2024-05-07 1:21PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| IBM241018C00175000 | 2024-05-07 2:53PM EDT | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| IBM250117C00175000 | 2024-05-07 3:31PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| IBM250321C00175000 | 2024-05-07 2:28PM EDT | 2025-03-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IBM250620C00175000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| IBM260116C00175000 | 2024-05-07 11:12AM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00175000 | 2024-05-07 10:42AM EDT | 2024-05-10 | 7.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240517P00175000 | 2024-05-07 12:58PM EDT | 2024-05-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM240524P00175000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 8.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240531P00175000 | 2024-05-07 1:00PM EDT | 2024-05-31 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240607P00175000 | 2024-05-07 12:00PM EDT | 2024-06-07 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621P00175000 | 2024-05-07 1:00PM EDT | 2024-06-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IBM240719P00175000 | 2024-05-07 10:20AM EDT | 2024-07-19 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240920P00175000 | 2024-05-07 11:15AM EDT | 2024-09-20 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM241018P00175000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250117P00175000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 16.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM250321P00175000 | 2024-05-07 11:45AM EDT | 2025-03-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250620P00175000 | 2024-05-07 12:01PM EDT | 2025-06-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM260116P00175000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
