La bourse est fermée
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
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 132,73 -1 578,33 (-2,69 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00195000 | 2024-05-08 2:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 89 | 244 | 56.25% |
| IBM240517C00195000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 83 | 4,336 | 38.28% |
| IBM240524C00195000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.30 | 0.00 | - | 1 | 44 | 38.33% |
| IBM240531C00195000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.60 | 0.00 | - | 4 | 211 | 37.55% |
| IBM240621C00195000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.08 | 0.09 | 0.14 | 0.00 | - | 27 | 4,347 | 20.51% |
| IBM240719C00195000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.37 | +0.04 | +19.05% | 6 | 991 | 19.31% |
| IBM240920C00195000 | 2024-05-08 3:24PM EDT | 2024-09-20 | 1.54 | 1.44 | 1.61 | +0.21 | +15.79% | 8 | 1,453 | 20.72% |
| IBM241018C00195000 | 2024-05-07 3:00PM EDT | 2024-10-18 | 1.91 | 2.00 | 2.11 | 0.00 | - | 30 | 532 | 20.63% |
| IBM250117C00195000 | 2024-05-08 12:19PM EDT | 2025-01-17 | 4.25 | 4.10 | 4.60 | +0.13 | +3.16% | 4 | 1,824 | 22.46% |
| IBM250321C00195000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 5.75 | 5.65 | 5.85 | +0.25 | +4.55% | 41 | 194 | 22.47% |
| IBM250620C00195000 | 2024-05-07 3:37PM EDT | 2025-06-20 | 7.40 | 7.60 | 8.00 | 0.00 | - | 38 | 942 | 23.20% |
| IBM260116C00195000 | 2024-05-07 11:12AM EDT | 2026-01-16 | 11.45 | 11.15 | 12.80 | 0.00 | - | 12 | 222 | 24.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00195000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 29.89 | 25.05 | 28.45 | 0.00 | - | 1 | 1 | 140.58% |
| IBM240517P00195000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 28.30 | 25.90 | 27.30 | 0.00 | - | 3 | 597 | 74.73% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 2024-05-24 | 16.67 | 26.00 | 27.25 | 0.00 | - | - | 5 | 57.62% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 15.15 | 25.80 | 27.70 | 0.00 | - | 2 | 1 | 58.13% |
| IBM240621P00195000 | 2024-05-06 3:03PM EDT | 2024-06-21 | 28.44 | 26.15 | 27.30 | 0.00 | - | 3 | 408 | 39.99% |
| IBM240719P00195000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 26.70 | 26.10 | 27.15 | -3.50 | -11.59% | 40 | 453 | 30.64% |
| IBM240920P00195000 | 2024-05-08 2:03PM EDT | 2024-09-20 | 27.16 | 26.60 | 27.85 | -1.55 | -5.40% | 1 | 436 | 24.95% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 29.46 | 26.95 | 27.60 | 0.00 | - | 3 | 331 | 21.94% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 31.80 | 27.35 | 29.05 | 0.00 | - | 23 | 347 | 21.06% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 24.00 | 28.65 | 31.45 | 0.00 | - | 1 | 58 | 23.41% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 2025-06-20 | 25.20 | 30.50 | 32.40 | 0.00 | - | 1 | 347 | 22.15% |
| IBM260116P00195000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 34.91 | 33.10 | 35.70 | 0.00 | - | 3 | 6 | 22.06% |
