Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.347,35 +2.164,36 (+4,15%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240913C00100000 | 2024-08-12 9:30AM EDT | 100.00 | 92.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IBM240913C00140000 | 2024-08-14 11:34AM EDT | 140.00 | 52.80 | 74.40 | 76.05 | 0.00 | - | 1 | 1 | 431.25% |
| IBM240913C00165000 | 2024-09-13 2:00PM EDT | 165.00 | 50.40 | 48.40 | 51.50 | +14.85 | +41.77% | 23 | 23 | 241.41% |
| IBM240913C00180000 | 2024-09-13 1:49PM EDT | 180.00 | 35.91 | 33.60 | 35.90 | +20.61 | +134.71% | 1 | 4 | 253.61% |
| IBM240913C00185000 | 2024-09-13 12:25PM EDT | 185.00 | 30.07 | 29.45 | 30.15 | +5.37 | +21.74% | 6 | 14 | 103.13% |
| IBM240913C00187500 | 2024-09-13 12:56PM EDT | 187.50 | 27.72 | 26.95 | 28.10 | +10.53 | +61.26% | 17 | 19 | 146.48% |
| IBM240913C00190000 | 2024-09-12 3:41PM EDT | 190.00 | 25.33 | 24.50 | 25.30 | +3.10 | +13.95% | 1 | 59 | 117.97% |
| IBM240913C00192500 | 2024-09-13 11:33AM EDT | 192.50 | 22.95 | 21.45 | 22.85 | +10.85 | +89.67% | 3 | 5 | 148.05% |
| IBM240913C00195000 | 2024-09-13 3:56PM EDT | 195.00 | 19.77 | 19.60 | 20.15 | +2.67 | +15.61% | 59 | 191 | 92.58% |
| IBM240913C00197500 | 2024-09-13 2:42PM EDT | 197.50 | 17.29 | 16.80 | 17.75 | +4.67 | +37.00% | 10 | 20 | 115.04% |
| IBM240913C00200000 | 2024-09-13 3:37PM EDT | 200.00 | 14.00 | 14.40 | 14.95 | +1.58 | +12.72% | 1,060 | 1,384 | 80.27% |
| IBM240913C00202500 | 2024-09-13 3:56PM EDT | 202.50 | 12.17 | 12.10 | 12.45 | +2.83 | +30.30% | 51 | 254 | 68.75% |
| IBM240913C00205000 | 2024-09-13 3:40PM EDT | 205.00 | 10.26 | 9.55 | 10.45 | +3.57 | +53.36% | 179 | 1,175 | 60.74% |
| IBM240913C00207500 | 2024-09-13 3:57PM EDT | 207.50 | 7.13 | 7.10 | 7.45 | +2.92 | +69.36% | 315 | 685 | 45.12% |
| IBM240913C00210000 | 2024-09-13 3:56PM EDT | 210.00 | 4.70 | 4.55 | 4.95 | +2.56 | +119.63% | 689 | 876 | 32.72% |
| IBM240913C00212500 | 2024-09-13 3:58PM EDT | 212.50 | 2.05 | 2.10 | 2.50 | +1.39 | +210.61% | 1,908 | 1,408 | 21.19% |
| IBM240913C00215000 | 2024-09-13 3:58PM EDT | 215.00 | 0.05 | 0.02 | 0.09 | -0.11 | -68.75% | 18,072 | 462 | 3.91% |
| IBM240913C00217500 | 2024-09-13 3:25PM EDT | 217.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 723 | 162 | 13.09% |
| IBM240913C00220000 | 2024-09-13 3:00PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 59 | 20.31% |
| IBM240913C00225000 | 2024-09-13 11:31AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 2 | 39.84% |
| IBM240913C00235000 | 2024-09-12 10:09AM EDT | 235.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 20 | 27 | 107.81% |
| IBM240913C00240000 | 2024-09-09 10:46AM EDT | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 133.20% |
| IBM240913C00245000 | 2024-09-09 9:59AM EDT | 245.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 152.15% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240913P00105000 | 2024-09-06 2:45PM EDT | 105.00 | 0.04 | 0.00 | 1.03 | 0.00 | - | 1 | 1 | 698.44% |
| IBM240913P00150000 | 2024-08-19 11:08AM EDT | 150.00 | 0.07 | 0.00 | 1.03 | 0.00 | - | 1 | 1 | 381.84% |
| IBM240913P00160000 | 2024-09-09 12:07PM EDT | 160.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 1 | 32 | 322.85% |
| IBM240913P00165000 | 2024-09-09 10:45AM EDT | 165.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 23 | 122 | 294.34% |
| IBM240913P00170000 | 2024-09-11 10:45AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 193 | 156.25% |
| IBM240913P00172500 | 2024-09-10 9:41AM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 146.88% |
| IBM240913P00175000 | 2024-09-11 1:29PM EDT | 175.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 14 | 91 | 201.17% |
| IBM240913P00180000 | 2024-09-03 12:48PM EDT | 180.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 64 | 198.83% |
| IBM240913P00182500 | 2024-09-12 10:07AM EDT | 182.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 185.94% |
| IBM240913P00185000 | 2024-09-11 1:31PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 184 | 114.84% |
| IBM240913P00187500 | 2024-09-12 12:22PM EDT | 187.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 48 | 114.84% |
| IBM240913P00190000 | 2024-09-13 2:56PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 201 | 96.09% |
| IBM240913P00192500 | 2024-09-13 9:30AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 73.44% |
| IBM240913P00195000 | 2024-09-13 12:04PM EDT | 195.00 | 0.23 | 0.00 | 0.01 | +0.21 | +1,050.00% | 2 | 422 | 65.63% |
| IBM240913P00197500 | 2024-09-13 3:25PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 639 | 57.81% |
| IBM240913P00200000 | 2024-09-13 3:27PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 1,725 | 50.00% |
| IBM240913P00202500 | 2024-09-13 3:25PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 18 | 920 | 45.31% |
| IBM240913P00205000 | 2024-09-13 12:01PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,491 | 36.72% |
| IBM240913P00207500 | 2024-09-13 3:35PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 81 | 582 | 28.13% |
| IBM240913P00212500 | 2024-09-13 3:39PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -1.34 | -99.26% | 1,709 | 146 | 10.16% |
| IBM240913P00215000 | 2024-09-13 3:57PM EDT | 215.00 | 0.42 | 0.13 | 0.41 | -2.18 | -83.85% | 1,578 | 12 | 6.54% |
| IBM240913P00217500 | 2024-09-13 3:15PM EDT | 217.50 | 2.80 | 1.45 | 2.95 | -2.70 | -49.09% | 24 | 0 | 24.46% |
