Marchés français ouverture 4 h 41 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 347,85 +145,48 (+0,38 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 436,96 +123,10 (+0,67 %) Bitcoin EUR
57 241,31 -1 111,55 (-1,90 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00200000 | 2024-05-08 3:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 756 | 75.00% |
| IBM240517C00200000 | 2024-05-08 3:01PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 14,819 | 40.63% |
| IBM240524C00200000 | 2024-05-07 2:06PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 160 | 34.96% |
| IBM240531C00200000 | 2024-05-07 11:13AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 48 | 29.10% |
| IBM240607C00200000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.83 | 0.00 | - | - | 1 | 41.19% |
| IBM240621C00200000 | 2024-05-08 2:38PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 147 | 11,175 | 21.88% |
| IBM240719C00200000 | 2024-05-08 1:50PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.28 | -0.03 | -18.75% | 15 | 1,126 | 21.02% |
| IBM240920C00200000 | 2024-05-08 3:27PM EDT | 2024-09-20 | 1.07 | 1.04 | 1.13 | +0.12 | +12.63% | 31 | 1,734 | 21.03% |
| IBM241018C00200000 | 2024-05-08 3:48PM EDT | 2024-10-18 | 1.52 | 1.43 | 1.56 | +0.23 | +17.83% | 48 | 10,317 | 20.98% |
| IBM250117C00200000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 3.50 | 3.20 | 3.55 | +0.30 | +9.37% | 15 | 2,294 | 22.21% |
| IBM250321C00200000 | 2024-05-08 11:58AM EDT | 2025-03-21 | 4.55 | 4.55 | 4.75 | +0.25 | +5.81% | 23 | 250 | 22.36% |
| IBM250620C00200000 | 2024-05-08 3:57PM EDT | 2025-06-20 | 6.50 | 6.35 | 6.75 | +0.25 | +4.00% | 15 | 750 | 23.07% |
| IBM260116C00200000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 10.60 | 10.05 | 10.80 | +0.32 | +3.11% | 81 | 1,972 | 23.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00200000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 37.07 | 30.90 | 32.25 | 0.00 | - | 1 | 540 | 87.84% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 20.81 | 30.95 | 32.25 | 0.00 | - | 3 | 3 | 66.21% |
| IBM240621P00200000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 35.45 | 31.10 | 32.10 | 0.00 | - | 1 | 221 | 43.63% |
| IBM240719P00200000 | 2024-05-06 9:49AM EDT | 2024-07-19 | 34.90 | 31.10 | 32.10 | 0.00 | - | 7 | 558 | 34.12% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 35.59 | 30.85 | 32.40 | 0.00 | - | 4 | 573 | 26.09% |
| IBM241018P00200000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 38.53 | 30.80 | 32.60 | 0.00 | - | 2 | 229 | 24.43% |
| IBM250117P00200000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 36.00 | 32.20 | 32.95 | 0.00 | - | 2 | 451 | 20.51% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 35.20 | 33.05 | 34.20 | 0.00 | - | 3 | 59 | 21.08% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 2025-06-20 | 35.50 | 34.30 | 35.20 | 0.00 | - | 11 | 79 | 20.36% |
| IBM260116P00200000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 39.81 | 36.50 | 37.90 | 0.00 | - | 2 | 566 | 20.15% |
