La bourse ferme dans 3 h 3 min
CAC 40
8 138,21 +62,53 (+0,77 %) Euro Stoxx 50
5 034,33 +18,23 (+0,36 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0743 -0,0015 (-0,14 %) Gold future
2 325,50 +1,30 (+0,06 %) Bitcoin EUR
58 023,60 -1 086,24 (-1,84 %)
International Business Machines Corporation (IBM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 50.00% |
| IBM240517C00220000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,559 | 25.00% |
| IBM240524C00220000 | 2024-05-06 11:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| IBM240531C00220000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IBM240621C00220000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,694 | 12.50% |
| IBM240719C00220000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 1,022 | 12.50% |
| IBM240920C00220000 | 2024-05-07 10:40AM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3,067 | 12.50% |
| IBM241018C00220000 | 2024-05-06 3:00PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 6.25% |
| IBM250117C00220000 | 2024-05-07 11:20AM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 5,468 | 6.25% |
| IBM250321C00220000 | 2024-05-07 9:32AM EDT | 2025-03-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,258 | 6.25% |
| IBM250620C00220000 | 2024-05-06 1:51PM EDT | 2025-06-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,240 | 6.25% |
| IBM260116C00220000 | 2024-05-07 2:10PM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00220000 | 2024-04-10 2:52PM EDT | 2024-05-17 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 2024-06-21 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240920P00220000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 54.23 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| IBM250117P00220000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 55.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 2025-03-21 | 40.73 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 42.12 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| IBM260116P00220000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 55.99 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
