Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
35.316,40 -1.075,07 (-2,95%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.860,68 +991,96 (+2,03%) XRP EUR
0,48 +0,00 (+0,71%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240927C00145000 | 2024-09-04 1:03PM EDT | 145.00 | 58.75 | 54.60 | 58.10 | +58.75 | - | - | 1 | 84.28% |
| IBM240927C00150000 | 2024-08-09 1:15PM EDT | 150.00 | 43.33 | 49.80 | 52.85 | 0.00 | - | - | 1 | 76.22% |
| IBM240927C00170000 | 2024-08-16 1:07PM EDT | 170.00 | 25.28 | 30.75 | 32.55 | 0.00 | - | 1 | 1 | 53.66% |
| IBM240927C00180000 | 2024-08-29 10:16AM EDT | 180.00 | 20.50 | 21.20 | 22.85 | 0.00 | - | 2 | 8 | 51.34% |
| IBM240927C00185000 | 2024-08-27 12:33PM EDT | 185.00 | 14.40 | 15.55 | 17.95 | 0.00 | - | 1 | 10 | 43.52% |
| IBM240927C00190000 | 2024-09-05 9:47AM EDT | 190.00 | 14.72 | 11.60 | 12.35 | 0.00 | - | 1 | 11 | 30.10% |
| IBM240927C00195000 | 2024-09-06 12:45PM EDT | 195.00 | 7.27 | 7.70 | 9.00 | -1.73 | -19.22% | 9 | 43 | 31.51% |
| IBM240927C00200000 | 2024-09-06 1:50PM EDT | 200.00 | 4.25 | 2.62 | 4.70 | -1.75 | -29.17% | 21 | 73 | 23.68% |
| IBM240927C00205000 | 2024-09-06 2:25PM EDT | 205.00 | 2.06 | 1.99 | 2.28 | -0.92 | -30.87% | 139 | 766 | 21.99% |
| IBM240927C00210000 | 2024-09-06 12:52PM EDT | 210.00 | 0.86 | 0.82 | 0.99 | -0.44 | -33.85% | 8 | 150 | 21.61% |
| IBM240927C00215000 | 2024-09-06 9:51AM EDT | 215.00 | 0.57 | 0.24 | 0.89 | -0.03 | -5.00% | 2 | 58 | 27.34% |
| IBM240927C00220000 | 2024-09-03 12:29PM EDT | 220.00 | 0.20 | 0.07 | 0.27 | 0.00 | - | 1 | 2 | 24.90% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240927P00120000 | 2024-08-12 11:47AM EDT | 120.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | - | 1 | 103.52% |
| IBM240927P00155000 | 2024-09-06 10:58AM EDT | 155.00 | 0.30 | 0.02 | 0.30 | +0.04 | +15.38% | 5 | 8 | 55.08% |
| IBM240927P00160000 | 2024-08-12 2:49PM EDT | 160.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | - | 8 | 63.97% |
| IBM240927P00165000 | 2024-08-26 11:45AM EDT | 165.00 | 0.12 | 0.04 | 0.15 | 0.00 | - | - | 7 | 42.87% |
| IBM240927P00170000 | 2024-08-28 1:56PM EDT | 170.00 | 0.22 | 0.06 | 0.52 | 0.00 | - | 2 | 10 | 47.07% |
| IBM240927P00175000 | 2024-08-26 10:36AM EDT | 175.00 | 0.21 | 0.08 | 0.57 | 0.00 | - | 1 | 15 | 41.28% |
| IBM240927P00180000 | 2024-09-05 12:58PM EDT | 180.00 | 0.38 | 0.16 | 0.44 | 0.00 | - | 2 | 32 | 32.47% |
| IBM240927P00185000 | 2024-09-06 3:49PM EDT | 185.00 | 0.37 | 0.36 | 1.86 | +0.03 | +8.82% | 2 | 73 | 40.66% |
| IBM240927P00190000 | 2024-09-06 3:49PM EDT | 190.00 | 0.70 | 0.71 | 0.89 | +0.09 | +14.75% | 34 | 234 | 24.06% |
| IBM240927P00195000 | 2024-09-06 3:04PM EDT | 195.00 | 1.66 | 1.55 | 1.75 | +0.41 | +32.80% | 60 | 287 | 22.10% |
| IBM240927P00200000 | 2024-09-06 3:33PM EDT | 200.00 | 3.10 | 3.15 | 3.35 | +0.85 | +37.78% | 85 | 133 | 20.34% |
| IBM240927P00205000 | 2024-09-06 10:52AM EDT | 205.00 | 5.65 | 5.75 | 6.70 | +0.07 | +1.25% | 2 | 15 | 22.94% |
| IBM240927P00215000 | 2024-08-12 11:48AM EDT | 215.00 | 25.05 | 13.05 | 14.75 | 0.00 | - | - | 0 | 23.05% |
