Deutsche Märkte öffnen in 7 Stunden 55 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.165,13 -1.251,23 (-2,34%) XRP EUR
0,52 +0,00 (+0,93%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00115000 | 2024-05-17 9:32AM EDT | 115.00 | 54.97 | 54.65 | 55.70 | 0.00 | - | 1 | 1 | 0.00% |
| IBM241018C00120000 | 2024-08-12 11:29AM EDT | 120.00 | 71.00 | 88.50 | 91.75 | 0.00 | - | 10 | 1 | 0.00% |
| IBM241018C00130000 | 2024-08-16 2:37PM EDT | 130.00 | 65.20 | 84.20 | 86.85 | 0.00 | - | 5 | 6 | 0.00% |
| IBM241018C00135000 | 2024-08-05 1:49PM EDT | 135.00 | 49.44 | 69.05 | 70.90 | 0.00 | - | 1 | 1 | 0.00% |
| IBM241018C00140000 | 2024-07-16 9:34AM EDT | 140.00 | 46.00 | 53.55 | 55.90 | 0.00 | - | 10 | 15 | 0.00% |
| IBM241018C00145000 | 2024-09-09 10:06AM EDT | 145.00 | 58.48 | 72.10 | 73.40 | 0.00 | - | 1 | 24 | 75.17% |
| IBM241018C00150000 | 2024-08-26 3:31PM EDT | 150.00 | 49.45 | 67.30 | 68.25 | 0.00 | - | 3 | 158 | 70.31% |
| IBM241018C00155000 | 2024-09-06 1:44PM EDT | 155.00 | 46.25 | 62.50 | 63.50 | 0.00 | - | 1 | 216 | 69.14% |
| IBM241018C00160000 | 2024-09-13 2:49PM EDT | 160.00 | 55.60 | 56.90 | 58.35 | 0.00 | - | 1 | 657 | 56.74% |
| IBM241018C00165000 | 2024-09-13 12:36PM EDT | 165.00 | 53.76 | 52.35 | 53.35 | +3.04 | +5.99% | 1 | 263 | 56.06% |
| IBM241018C00170000 | 2024-09-13 12:43PM EDT | 170.00 | 45.92 | 46.40 | 48.40 | 0.00 | - | 2 | 405 | 58.28% |
| IBM241018C00175000 | 2024-09-16 11:49AM EDT | 175.00 | 43.34 | 42.55 | 43.55 | +2.69 | +6.62% | 10 | 864 | 54.39% |
| IBM241018C00180000 | 2024-09-16 12:02PM EDT | 180.00 | 38.55 | 37.90 | 38.45 | +5.07 | +15.14% | 10 | 1,336 | 47.93% |
| IBM241018C00185000 | 2024-09-16 1:18PM EDT | 185.00 | 33.60 | 32.25 | 33.70 | +2.90 | +9.45% | 8 | 1,581 | 44.75% |
| IBM241018C00190000 | 2024-09-16 12:09PM EDT | 190.00 | 28.72 | 27.65 | 28.80 | +2.07 | +7.77% | 26 | 1,029 | 40.00% |
| IBM241018C00195000 | 2024-09-16 1:59PM EDT | 195.00 | 23.85 | 22.90 | 23.85 | +3.10 | +14.94% | 31 | 5,348 | 34.74% |
| IBM241018C00200000 | 2024-09-16 2:56PM EDT | 200.00 | 18.85 | 18.70 | 19.25 | +2.12 | +12.67% | 41 | 17,322 | 31.46% |
| IBM241018C00205000 | 2024-09-16 3:10PM EDT | 205.00 | 14.12 | 13.65 | 15.60 | +1.38 | +10.83% | 59 | 5,066 | 32.04% |
| IBM241018C00210000 | 2024-09-16 3:56PM EDT | 210.00 | 10.57 | 10.35 | 10.65 | +1.57 | +17.44% | 86 | 1,811 | 25.17% |
| IBM241018C00215000 | 2024-09-16 3:58PM EDT | 215.00 | 7.20 | 6.95 | 7.15 | +1.27 | +21.42% | 165 | 1,667 | 23.18% |
| IBM241018C00220000 | 2024-09-16 3:58PM EDT | 220.00 | 4.57 | 4.35 | 4.55 | +0.83 | +22.19% | 222 | 1,269 | 22.35% |
| IBM241018C00225000 | 2024-09-16 3:58PM EDT | 225.00 | 2.73 | 2.59 | 2.76 | +0.52 | +23.53% | 255 | 3,667 | 22.12% |
| IBM241018C00230000 | 2024-09-16 3:54PM EDT | 230.00 | 1.61 | 1.49 | 1.64 | +0.32 | +24.81% | 94 | 548 | 22.36% |
| IBM241018C00235000 | 2024-09-16 3:55PM EDT | 235.00 | 0.93 | 0.88 | 1.01 | +0.15 | +19.23% | 31 | 785 | 23.17% |
| IBM241018C00240000 | 2024-09-16 3:49PM EDT | 240.00 | 0.50 | 0.50 | 0.58 | +0.07 | +16.28% | 216 | 738 | 23.58% |
| IBM241018C00245000 | 2024-09-16 2:45PM EDT | 245.00 | 0.32 | 0.10 | 0.44 | -0.01 | -3.03% | 203 | 428 | 25.54% |
| IBM241018C00250000 | 2024-09-13 12:58PM EDT | 250.00 | 0.21 | 0.09 | 0.38 | 0.00 | - | 4 | 53 | 27.95% |
| IBM241018C00255000 | 2024-09-16 12:00PM EDT | 255.00 | 0.14 | 0.05 | 0.18 | -0.05 | -26.32% | 4 | 45 | 27.20% |
| IBM241018C00260000 | 2024-09-13 12:56PM EDT | 260.00 | 0.08 | 0.03 | 0.33 | 0.00 | - | 28 | 61 | 33.11% |
| IBM241018C00265000 | 2024-08-07 9:30AM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 70 | 12.50% |
| IBM241018C00270000 | 2024-09-16 3:59PM EDT | 270.00 | 0.04 | 0.01 | 0.04 | -0.61 | -93.85% | 40 | 21 | 28.71% |
| IBM241018C00275000 | 2024-07-22 9:41AM EDT | 275.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 25 | 42.24% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 44.39% |
| IBM241018C00290000 | 2024-05-02 2:53PM EDT | 290.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 3 | 49.56% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00085000 | 2024-07-03 9:46AM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 147.95% |
| IBM241018P00090000 | 2024-08-21 12:38PM EDT | 90.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 139.65% |
| IBM241018P00095000 | 2024-07-16 2:42PM EDT | 95.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 2 | 25 | 143.65% |
| IBM241018P00100000 | 2024-08-09 3:33PM EDT | 100.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 2 | 14 | 126.17% |
| IBM241018P00105000 | 2024-09-03 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 3 | 82 | 119.53% |
| IBM241018P00110000 | 2024-07-22 1:57PM EDT | 110.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 35 | 109.18% |
| IBM241018P00115000 | 2024-09-13 12:58PM EDT | 115.00 | 0.02 | 0.00 | 0.87 | 0.00 | - | 2 | 275 | 106.20% |
| IBM241018P00120000 | 2024-09-12 1:28PM EDT | 120.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 273 | 81.45% |
| IBM241018P00125000 | 2024-08-27 3:49PM EDT | 125.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 1 | 130 | 88.18% |
| IBM241018P00130000 | 2024-08-27 2:07PM EDT | 130.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 2 | 119 | 82.81% |
| IBM241018P00135000 | 2024-09-13 10:36AM EDT | 135.00 | 0.05 | 0.04 | 1.40 | 0.00 | - | 1 | 140 | 89.70% |
| IBM241018P00140000 | 2024-09-16 1:24PM EDT | 140.00 | 0.10 | 0.05 | 1.25 | -0.03 | -23.08% | 11 | 364 | 82.23% |
| IBM241018P00145000 | 2024-09-16 1:04PM EDT | 145.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 326 | 55.47% |
| IBM241018P00150000 | 2024-09-16 9:43AM EDT | 150.00 | 0.05 | 0.00 | 0.62 | -0.05 | -50.00% | 1 | 534 | 62.45% |
| IBM241018P00155000 | 2024-09-16 1:10PM EDT | 155.00 | 0.04 | 0.00 | 1.64 | -0.23 | -85.19% | 1 | 881 | 68.85% |
| IBM241018P00160000 | 2024-09-16 2:14PM EDT | 160.00 | 0.12 | 0.05 | 1.00 | -0.17 | -58.62% | 16 | 1,322 | 58.06% |
| IBM241018P00165000 | 2024-09-16 11:22AM EDT | 165.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 8 | 935 | 43.07% |
| IBM241018P00170000 | 2024-09-13 2:56PM EDT | 170.00 | 0.19 | 0.10 | 0.35 | +0.06 | +46.15% | 1 | 868 | 44.73% |
| IBM241018P00175000 | 2024-09-13 3:16PM EDT | 175.00 | 0.15 | 0.10 | 0.36 | 0.00 | - | 14 | 2,273 | 40.43% |
| IBM241018P00180000 | 2024-09-16 2:12PM EDT | 180.00 | 0.17 | 0.17 | 0.41 | -0.05 | -22.73% | 11 | 1,864 | 36.91% |
| IBM241018P00185000 | 2024-09-16 3:49PM EDT | 185.00 | 0.22 | 0.20 | 0.31 | -0.02 | -8.33% | 28 | 6,171 | 30.71% |
| IBM241018P00190000 | 2024-09-16 2:40PM EDT | 190.00 | 0.30 | 0.28 | 0.32 | -0.11 | -26.83% | 48 | 1,805 | 26.61% |
| IBM241018P00195000 | 2024-09-16 3:56PM EDT | 195.00 | 0.48 | 0.46 | 0.48 | -0.19 | -28.36% | 49 | 1,474 | 24.44% |
| IBM241018P00200000 | 2024-09-16 3:49PM EDT | 200.00 | 0.79 | 0.76 | 0.80 | -0.31 | -28.18% | 112 | 3,324 | 22.80% |
| IBM241018P00205000 | 2024-09-16 3:54PM EDT | 205.00 | 1.34 | 1.29 | 1.50 | -0.50 | -27.17% | 196 | 846 | 22.13% |
| IBM241018P00210000 | 2024-09-16 3:43PM EDT | 210.00 | 2.34 | 2.29 | 2.40 | -0.91 | -28.00% | 352 | 368 | 20.37% |
| IBM241018P00215000 | 2024-09-16 3:58PM EDT | 215.00 | 3.90 | 3.90 | 4.05 | -1.38 | -26.14% | 584 | 230 | 19.51% |
| IBM241018P00220000 | 2024-09-16 3:51PM EDT | 220.00 | 6.55 | 6.30 | 6.45 | -1.25 | -16.03% | 252 | 327 | 18.70% |
| IBM241018P00225000 | 2024-09-16 3:58PM EDT | 225.00 | 9.50 | 9.25 | 9.75 | -1.75 | -15.56% | 37 | 1 | 18.32% |
| IBM241018P00230000 | 2024-08-15 3:39PM EDT | 230.00 | 36.10 | 15.40 | 17.00 | 0.00 | - | 1 | 0 | 34.29% |
| IBM241018P00235000 | 2024-09-13 1:47PM EDT | 235.00 | 18.65 | 17.80 | 18.30 | -1.05 | -5.33% | 2 | 5 | 18.70% |
| IBM241018P00245000 | 2024-09-09 11:33AM EDT | 245.00 | 41.25 | 26.40 | 28.45 | 0.00 | - | 1 | 0 | 27.49% |
