La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 475,30 +87,54 (+0,22 %) EUR/USD
1,0778 -0,0006 (-0,05 %) Gold future
2 374,80 +34,50 (+1,47 %) Bitcoin EUR
56 399,23 -1 090,01 (-1,90 %)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 2024-05-10 | 0.10 | 0.00 | 2.02 | 0.00 | - | 6 | 26 | 392.77% |
| IBM240517C00230000 | 2024-05-08 1:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 542 | 80.47% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 77 | 69.92% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.24 | 0.00 | - | - | 0 | 58.40% |
| IBM240621C00230000 | 2024-05-10 9:51AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 3 | 953 | 37.50% |
| IBM240719C00230000 | 2024-05-07 11:49AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 884 | 30.37% |
| IBM240920C00230000 | 2024-05-09 11:35AM EDT | 2024-09-20 | 0.24 | 0.01 | 0.23 | 0.00 | - | 2 | 1,329 | 25.95% |
| IBM241018C00230000 | 2024-05-09 1:03PM EDT | 2024-10-18 | 0.27 | 0.01 | 0.53 | 0.00 | - | 2 | 322 | 27.15% |
| IBM250117C00230000 | 2024-05-08 1:55PM EDT | 2025-01-17 | 0.79 | 0.61 | 0.72 | 0.00 | - | 1 | 294 | 23.02% |
| IBM250321C00230000 | 2024-05-09 2:34PM EDT | 2025-03-21 | 1.13 | 0.23 | 1.41 | 0.00 | - | 6 | 99 | 23.82% |
| IBM250620C00230000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 1.95 | 1.93 | 2.20 | 0.00 | - | 1 | 263 | 23.46% |
| IBM260116C00230000 | 2024-05-09 2:53PM EDT | 2026-01-16 | 4.45 | 2.50 | 6.95 | 0.00 | - | 2 | 611 | 27.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 2024-06-21 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240920P00230000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 63.71 | 62.60 | 64.25 | 0.00 | - | 2 | 0 | 33.55% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 50.10 | 61.00 | 65.35 | 0.00 | - | 10 | 0 | 23.10% |
| IBM260116P00230000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 63.82 | 61.00 | 65.35 | 0.00 | - | 3 | 1 | 18.79% |
