La bourse est fermée
Dow Jones
39 067,87 +183,61 (+0,47 %) Nasdaq
16 301,78 -30,78 (-0,19 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 979,14 -751,19 (-1,28 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Prix d’exercice:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00205000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 790 | 68.75% |
| IBM240517C00205000 | 2024-05-08 11:21AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 3,262 | 45.70% |
| IBM240524C00205000 | 2024-05-07 1:31PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 833 | 37.31% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.15 | 0.00 | - | 22 | 68 | 36.62% |
| IBM240621C00205000 | 2024-05-08 12:03PM EDT | 2024-06-21 | 0.15 | 0.02 | 0.15 | +0.07 | +87.50% | 1 | 690 | 26.76% |
| IBM240719C00205000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 0.14 | 0.08 | 0.14 | +0.02 | +16.67% | 7 | 778 | 20.80% |
| IBM240920C00205000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 0.68 | 0.71 | 0.97 | 0.00 | - | 10 | 1,215 | 22.27% |
| IBM241018C00205000 | 2024-05-07 3:32PM EDT | 2024-10-18 | 0.95 | 1.04 | 1.12 | 0.00 | - | 79 | 463 | 21.03% |
| IBM250117C00205000 | 2024-05-08 9:58AM EDT | 2025-01-17 | 2.61 | 2.67 | 2.90 | +0.06 | +2.35% | 2 | 246 | 22.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00205000 | 2024-05-07 1:21PM EDT | 2024-05-10 | 37.87 | 36.25 | 38.30 | 0.00 | - | 1 | 0 | 188.87% |
| IBM240517P00205000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 38.97 | 36.30 | 37.35 | 0.00 | - | 1 | 103 | 96.46% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 2024-05-31 | 24.55 | 36.20 | 37.90 | 0.00 | - | 1 | 1 | 64.58% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 25.25 | 36.30 | 37.20 | 0.00 | - | 32 | 92 | 48.24% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 24.20 | 36.25 | 37.20 | 0.00 | - | 50 | 293 | 37.89% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 40.00 | 36.00 | 37.55 | 0.00 | - | 1 | 11 | 29.16% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 2024-10-18 | 38.10 | 35.85 | 37.65 | 0.00 | - | 1 | 26 | 26.91% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 43.32 | 36.75 | 37.60 | 0.00 | - | 1 | 71 | 21.45% |
