Marchés français ouverture 8 h 34 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 022,72 -1 458,29 (-2,49 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00190000 | 2024-05-08 2:54PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.34 | -97.14% | 69 | 167 | 50.78% |
| IBM240517C00190000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 23 | 5,851 | 31.25% |
| IBM240524C00190000 | 2024-05-07 2:32PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.31 | 0.00 | - | 200 | 182 | 32.81% |
| IBM240531C00190000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.20 | 0.00 | - | 6 | 82 | 25.29% |
| IBM240607C00190000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.43 | 0.02 | 0.44 | 0.00 | - | 1 | 2 | 26.27% |
| IBM240621C00190000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.20 | +0.01 | +7.14% | 44 | 1,738 | 18.46% |
| IBM240719C00190000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.55 | +0.10 | +28.57% | 18 | 1,942 | 18.06% |
| IBM240920C00190000 | 2024-05-08 3:17PM EDT | 2024-09-20 | 2.25 | 2.20 | 2.31 | +0.30 | +15.38% | 11 | 2,183 | 20.59% |
| IBM241018C00190000 | 2024-05-08 2:09PM EDT | 2024-10-18 | 2.88 | 2.78 | 2.94 | +0.28 | +10.77% | 36 | 467 | 20.63% |
| IBM250117C00190000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 5.52 | 5.35 | 5.95 | +0.42 | +8.24% | 21 | 1,119 | 22.92% |
| IBM250321C00190000 | 2024-05-08 3:34PM EDT | 2025-03-21 | 7.10 | 6.90 | 7.15 | +0.51 | +7.74% | 16 | 265 | 22.63% |
| IBM250620C00190000 | 2024-05-08 2:25PM EDT | 2025-06-20 | 9.00 | 8.95 | 9.45 | +0.24 | +2.74% | 4 | 305 | 23.39% |
| IBM260116C00190000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 12.76 | 13.50 | 13.90 | -0.09 | -0.70% | 1 | 513 | 24.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00190000 | 2024-05-08 2:35PM EDT | 2024-05-10 | 21.95 | 20.45 | 22.90 | -0.69 | -3.05% | 3 | 16 | 120.85% |
| IBM240517P00190000 | 2024-05-08 12:01PM EDT | 2024-05-17 | 22.40 | 20.90 | 22.30 | -0.90 | -3.86% | 1 | 2,583 | 65.11% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 25.48 | 21.15 | 22.20 | 0.00 | - | 1 | 7 | 50.78% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 2024-05-31 | 25.00 | 20.30 | 22.70 | 0.00 | - | 1 | 15 | 51.34% |
| IBM240621P00190000 | 2024-05-07 2:40PM EDT | 2024-06-21 | 22.30 | 21.10 | 22.30 | -1.01 | -4.33% | 1 | 670 | 35.16% |
| IBM240719P00190000 | 2024-05-02 11:32AM EDT | 2024-07-19 | 27.80 | 21.25 | 22.35 | 0.00 | - | 19 | 1,034 | 27.84% |
| IBM240920P00190000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 25.15 | 22.30 | 22.80 | 0.00 | - | 4 | 1,369 | 21.91% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 2024-10-18 | 15.10 | 22.65 | 23.00 | 0.00 | - | 10 | 293 | 20.54% |
| IBM250117P00190000 | 2024-05-01 1:44PM EDT | 2025-01-17 | 28.15 | 23.50 | 25.45 | 0.00 | - | 3 | 962 | 21.74% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.63 | 25.40 | 26.80 | 0.00 | - | 10 | 118 | 21.87% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 2025-06-20 | 22.95 | 26.60 | 29.15 | 0.00 | - | 4 | 88 | 22.83% |
| IBM260116P00190000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 31.48 | 28.85 | 31.60 | 0.00 | - | 3 | 95 | 21.47% |
