La bourse ferme dans 1 h 12 min
CAC 40
8 151,07 +75,39 (+0,93 %) Euro Stoxx 50
5 044,29 +28,19 (+0,56 %) Dow Jones
38 890,15 +5,89 (+0,02 %) EUR/USD
1,0755 -0,0003 (-0,03 %) Gold future
2 318,50 -5,70 (-0,25 %) Bitcoin EUR
57 936,10 -1 031,83 (-1,75 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:18AM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00210000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.36 | 0.00 | - | 1 | 122 | 119.53% |
| IBM240517C00210000 | 2024-05-08 9:35AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 3,749 | 51.56% |
| IBM240524C00210000 | 2024-05-07 1:31PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 26 | 54.10% |
| IBM240531C00210000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 670 | 48.10% |
| IBM240621C00210000 | 2024-05-08 9:48AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.11 | +0.06 | +120.00% | 1 | 3,403 | 28.66% |
| IBM240719C00210000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 0.09 | 0.01 | 0.26 | +0.01 | +12.50% | 3 | 500 | 25.78% |
| IBM240920C00210000 | 2024-05-07 1:40PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.50 | 0.00 | - | 15 | 1,161 | 21.31% |
| IBM241018C00210000 | 2024-05-07 10:21AM EDT | 2024-10-18 | 0.76 | 0.40 | 0.75 | 0.00 | - | 1 | 523 | 21.16% |
| IBM250117C00210000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 1.97 | 1.74 | 2.05 | 0.00 | - | 22 | 2,280 | 21.97% |
| IBM250321C00210000 | 2024-05-07 11:11AM EDT | 2025-03-21 | 3.05 | 2.25 | 3.05 | 0.00 | - | 1 | 111 | 22.30% |
| IBM250620C00210000 | 2024-05-07 11:06AM EDT | 2025-06-20 | 4.65 | 4.30 | 4.60 | 0.00 | - | 1 | 477 | 22.77% |
| IBM260116C00210000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 8.30 | 7.00 | 8.20 | +0.55 | +7.10% | 1 | 144 | 23.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 2024-05-17 | 26.40 | 41.70 | 43.25 | 0.00 | - | 1 | 110 | 106.62% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 41.90 | 43.30 | 0.00 | - | 1 | 1 | 83.37% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 2024-06-21 | 23.35 | 44.95 | 46.25 | 0.00 | - | 1 | 46 | 70.41% |
| IBM240719P00210000 | 2024-04-30 12:21PM EDT | 2024-07-19 | 45.18 | 42.00 | 43.10 | 0.00 | - | 1 | 74 | 43.16% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 2024-10-18 | 31.80 | 41.55 | 43.45 | 0.00 | - | 6 | 55 | 30.08% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 45.98 | 41.35 | 43.60 | 0.00 | - | 1 | 78 | 24.56% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 34.15 | 40.90 | 43.80 | 0.00 | - | 10 | 1 | 22.49% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 35.20 | 42.85 | 44.75 | 0.00 | - | 10 | 24 | 21.78% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
