Marchés français ouverture 2 h 36 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 286,34 -548,76 (-1,41 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 410,20 -69,17 (-0,37 %) Bitcoin EUR
58 604,79 -273,83 (-0,47 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 320 | 40.63% |
| IBM240517C00185000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 39 | 2,561 | 26.95% |
| IBM240524C00185000 | 2024-05-07 3:22PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 229 | 23.10% |
| IBM240531C00185000 | 2024-05-07 11:33AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.20 | -0.01 | -10.00% | 8 | 105 | 22.07% |
| IBM240607C00185000 | 2024-04-30 3:15PM EDT | 2024-06-07 | 0.25 | 0.04 | 0.44 | 0.00 | - | - | 13 | 23.15% |
| IBM240621C00185000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.29 | -0.03 | -10.00% | 39 | 2,674 | 17.43% |
| IBM240719C00185000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 0.66 | 0.59 | 0.69 | -0.07 | -9.59% | 118 | 1,893 | 16.96% |
| IBM240920C00185000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 2.84 | 2.65 | 3.20 | -0.16 | -5.33% | 21 | 2,277 | 21.47% |
| IBM241018C00185000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 3.65 | 3.50 | 4.65 | -0.10 | -2.67% | 14 | 439 | 23.37% |
| IBM250117C00185000 | 2024-05-07 12:51PM EDT | 2025-01-17 | 6.40 | 6.25 | 7.00 | -0.06 | -0.93% | 118 | 1,141 | 23.37% |
| IBM250321C00185000 | 2024-05-06 3:46PM EDT | 2025-03-21 | 8.15 | 7.85 | 8.60 | 0.00 | - | 1 | 97 | 23.64% |
| IBM250620C00185000 | 2024-05-07 1:34PM EDT | 2025-06-20 | 10.50 | 10.00 | 10.75 | +0.21 | +2.04% | 19 | 173 | 23.98% |
| IBM260116C00185000 | 2024-05-07 3:22PM EDT | 2026-01-16 | 14.55 | 14.20 | 15.70 | +0.45 | +3.19% | 12 | 705 | 25.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00185000 | 2024-05-07 11:41AM EDT | 2024-05-10 | 18.43 | 16.90 | 19.55 | -1.57 | -7.85% | 2 | 55 | 109.42% |
| IBM240517P00185000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 17.96 | 17.35 | 19.05 | -0.48 | -2.60% | 10 | 3,239 | 59.60% |
| IBM240524P00185000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 19.66 | 17.50 | 18.80 | 0.00 | - | 1 | 56 | 51.64% |
| IBM240531P00185000 | 2024-05-07 1:00PM EDT | 2024-05-31 | 18.03 | 17.45 | 18.85 | -5.06 | -21.91% | 1 | 23 | 43.85% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 17.30 | 18.70 | 0.00 | - | 2 | 12 | 37.54% |
| IBM240621P00185000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 17.94 | 17.70 | 18.65 | -2.08 | -10.39% | 7 | 1,022 | 30.86% |
| IBM240719P00185000 | 2024-05-06 1:58PM EDT | 2024-07-19 | 18.80 | 17.55 | 18.75 | 0.00 | - | 3 | 1,085 | 24.70% |
| IBM240920P00185000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 21.07 | 19.10 | 20.50 | 0.00 | - | 6 | 814 | 23.49% |
| IBM241018P00185000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 21.75 | 19.15 | 21.10 | 0.00 | - | 3 | 273 | 22.96% |
| IBM250117P00185000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 26.18 | 20.85 | 22.85 | 0.00 | - | 3 | 1,010 | 21.91% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 23.05 | 24.35 | 0.00 | - | 2 | 35 | 22.20% |
| IBM250620P00185000 | 2024-04-26 3:17PM EDT | 2025-06-20 | 26.80 | 24.50 | 26.00 | 0.00 | - | 6 | 97 | 22.02% |
| IBM260116P00185000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 29.36 | 26.75 | 29.35 | 0.00 | - | 7 | 198 | 21.85% |
