Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.897,70 -171,89 (-0,44%) Gold
2.358,20 +23,70 (+1,02%) EUR/USD
1,0877 +0,0017 (+0,1523%) BTC-EUR
62.243,48 -2.296,10 (-3,56%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-05-08 3:54PM EDT | 140.00 | 30.00 | 29.45 | 32.45 | 0.00 | - | 3 | 1 | 121.68% |
| IBM240531C00150000 | 2024-05-01 3:20PM EDT | 150.00 | 16.00 | 19.55 | 22.50 | 0.00 | - | - | 0 | 89.55% |
| IBM240531C00155000 | 2024-05-21 10:25AM EDT | 155.00 | 19.05 | 14.15 | 17.50 | 0.00 | - | 1 | 2 | 64.45% |
| IBM240531C00160000 | 2024-05-23 9:30AM EDT | 160.00 | 13.25 | 9.40 | 12.55 | 0.00 | - | 3 | 5 | 51.95% |
| IBM240531C00162500 | 2024-05-22 11:57AM EDT | 162.50 | 11.75 | 7.15 | 9.00 | 0.00 | - | 1 | 1 | 54.47% |
| IBM240531C00165000 | 2024-05-28 9:47AM EDT | 165.00 | 5.46 | 5.60 | 5.90 | -0.34 | -5.86% | 1 | 258 | 31.35% |
| IBM240531C00167500 | 2024-05-28 12:19PM EDT | 167.50 | 3.33 | 3.30 | 3.50 | -0.28 | -7.76% | 6 | 163 | 23.17% |
| IBM240531C00170000 | 2024-05-28 12:33PM EDT | 170.00 | 1.52 | 1.50 | 1.58 | -0.48 | -24.00% | 329 | 2,362 | 19.04% |
| IBM240531C00172500 | 2024-05-28 12:30PM EDT | 172.50 | 0.51 | 0.50 | 0.51 | -0.21 | -29.17% | 2,697 | 567 | 18.02% |
| IBM240531C00175000 | 2024-05-28 12:36PM EDT | 175.00 | 0.14 | 0.13 | 0.15 | -0.10 | -41.67% | 1,869 | 2,196 | 19.14% |
| IBM240531C00177500 | 2024-05-28 12:29PM EDT | 177.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 106 | 524 | 21.88% |
| IBM240531C00180000 | 2024-05-28 12:05PM EDT | 180.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 43 | 1,253 | 25.98% |
| IBM240531C00182500 | 2024-05-28 11:37AM EDT | 182.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 3 | 141 | 31.45% |
| IBM240531C00185000 | 2024-05-28 9:54AM EDT | 185.00 | 0.13 | 0.01 | 0.02 | +0.11 | +550.00% | 2 | 228 | 33.59% |
| IBM240531C00187500 | 2024-05-21 1:35PM EDT | 187.50 | 0.14 | 0.01 | 0.02 | 0.00 | - | - | 3 | 38.28% |
| IBM240531C00190000 | 2024-05-24 2:59PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 118 | 42.97% |
| IBM240531C00192500 | 2024-05-24 11:06AM EDT | 192.50 | 0.11 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 47.27% |
| IBM240531C00195000 | 2024-05-28 12:22PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 32 | 210 | 50.00% |
| IBM240531C00197500 | 2024-05-28 9:33AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 51.56% |
| IBM240531C00200000 | 2024-05-22 12:20PM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 61.72% |
| IBM240531C00205000 | 2024-05-24 10:38AM EDT | 205.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 64 | 73.83% |
| IBM240531C00210000 | 2024-05-24 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 694 | 77.73% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 215.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 44 | 88.67% |
| IBM240531C00220000 | 2024-05-15 11:09AM EDT | 220.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 99.22% |
| IBM240531C00225000 | 2024-05-20 10:34AM EDT | 225.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 12 | 106.64% |
| IBM240531C00230000 | 2024-05-21 12:02PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 88 | 107.03% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00100000 | 2024-05-23 1:08PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 115.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 171.48% |
| IBM240531P00130000 | 2024-05-06 10:26AM EDT | 130.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 124.02% |
| IBM240531P00140000 | 2024-05-06 12:39PM EDT | 140.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 64.06% |
| IBM240531P00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 428 | 53.13% |
| IBM240531P00150000 | 2024-05-24 11:23AM EDT | 150.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 2 | 83 | 46.09% |
| IBM240531P00152500 | 2024-05-24 2:15PM EDT | 152.50 | 0.05 | 0.01 | 0.35 | -0.20 | -80.00% | 1 | 250 | 61.62% |
| IBM240531P00155000 | 2024-05-24 11:23AM EDT | 155.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 2 | 137 | 48.63% |
| IBM240531P00157500 | 2024-05-21 12:13PM EDT | 157.50 | 0.03 | 0.01 | 1.90 | 0.00 | - | 9 | 7 | 72.36% |
| IBM240531P00160000 | 2024-05-24 1:32PM EDT | 160.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 35 | 234 | 28.52% |
| IBM240531P00162500 | 2024-05-28 10:29AM EDT | 162.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 21 | 52 | 24.22% |
| IBM240531P00165000 | 2024-05-28 12:15PM EDT | 165.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 24 | 256 | 19.34% |
| IBM240531P00167500 | 2024-05-28 11:40AM EDT | 167.50 | 0.20 | 0.20 | 0.24 | -0.07 | -25.93% | 36 | 368 | 16.46% |
| IBM240531P00170000 | 2024-05-28 12:33PM EDT | 170.00 | 0.90 | 0.82 | 0.89 | +0.10 | +12.50% | 217 | 635 | 15.36% |
| IBM240531P00172500 | 2024-05-28 12:20PM EDT | 172.50 | 2.41 | 2.28 | 2.42 | 0.00 | - | 40 | 717 | 15.14% |
| IBM240531P00175000 | 2024-05-28 10:58AM EDT | 175.00 | 4.19 | 4.40 | 4.65 | -0.01 | -0.24% | 3 | 347 | 16.41% |
| IBM240531P00177500 | 2024-05-22 11:51AM EDT | 177.50 | 3.95 | 5.70 | 7.85 | 0.00 | - | - | 12 | 42.94% |
| IBM240531P00180000 | 2024-05-24 11:51AM EDT | 180.00 | 9.70 | 9.15 | 10.40 | 0.00 | - | 10 | 12 | 52.93% |
| IBM240531P00182500 | 2024-05-21 10:21AM EDT | 182.50 | 9.25 | 10.20 | 13.45 | 0.00 | - | - | 1 | 73.29% |
| IBM240531P00185000 | 2024-05-21 10:17AM EDT | 185.00 | 11.48 | 13.35 | 16.05 | 0.00 | - | 1 | 1 | 84.08% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 25.00 | 17.65 | 21.05 | 0.00 | - | 1 | 0 | 100.49% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 195.00 | 15.15 | 27.30 | 28.45 | 0.00 | - | 2 | 0 | 153.86% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 24.55 | 33.40 | 34.75 | 0.00 | - | 1 | 0 | 91.11% |
| IBM240531P00210000 | 2024-05-23 11:18AM EDT | 210.00 | 36.73 | 37.75 | 41.05 | 0.00 | - | - | 0 | 156.30% |
