Deutsche Märkte geschlossen
DAX
18.699,40 +181,00 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,20 -4,50 (-0,17%) EUR/USD
1,1080 +0,0004 (+0,03%) Bitcoin EUR
54.076,06 +61,39 (+0,11%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321C00100000 | 2024-09-13 3:20PM EDT | 100.00 | 115.56 | 113.95 | 116.05 | +10.74 | +10.25% | 2 | 5 | 63.40% |
| IBM250321C00105000 | 2024-08-05 9:32AM EDT | 105.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM250321C00115000 | 2024-06-18 2:41PM EDT | 115.00 | 55.09 | 70.25 | 73.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250321C00120000 | 2024-07-10 3:08PM EDT | 120.00 | 58.50 | 71.95 | 75.00 | 0.00 | - | 4 | 4 | 0.00% |
| IBM250321C00130000 | 2024-07-11 10:09AM EDT | 130.00 | 51.00 | 62.50 | 65.75 | 0.00 | - | 4 | 8 | 0.00% |
| IBM250321C00135000 | 2024-08-16 2:36PM EDT | 135.00 | 61.12 | 80.10 | 82.90 | 0.00 | - | 5 | 167 | 51.50% |
| IBM250321C00140000 | 2024-07-12 3:59PM EDT | 140.00 | 45.40 | 53.15 | 55.40 | 0.00 | - | 3 | 12 | 0.00% |
| IBM250321C00145000 | 2024-08-08 11:14AM EDT | 145.00 | 48.10 | 57.10 | 58.45 | 0.00 | - | 4 | 45 | 0.00% |
| IBM250321C00150000 | 2024-07-31 9:50AM EDT | 150.00 | 44.39 | 53.75 | 55.05 | 0.00 | - | 1 | 31 | 0.00% |
| IBM250321C00155000 | 2024-09-05 2:08PM EDT | 155.00 | 50.80 | 60.80 | 62.65 | 0.00 | - | 1 | 5 | 38.23% |
| IBM250321C00160000 | 2024-09-12 3:15PM EDT | 160.00 | 54.56 | 56.90 | 58.55 | 0.00 | - | 1 | 208 | 38.56% |
| IBM250321C00165000 | 2024-09-12 11:29AM EDT | 165.00 | 48.15 | 51.40 | 52.95 | 0.00 | - | 605 | 567 | 33.64% |
| IBM250321C00170000 | 2024-08-08 2:00PM EDT | 170.00 | 28.69 | 34.55 | 35.95 | 0.00 | - | 21 | 224 | 0.00% |
| IBM250321C00175000 | 2024-09-13 11:21AM EDT | 175.00 | 44.35 | 43.40 | 45.05 | +2.80 | +6.74% | 3 | 611 | 33.94% |
| IBM250321C00180000 | 2024-09-10 3:45PM EDT | 180.00 | 30.91 | 39.30 | 40.35 | 0.00 | - | 5 | 370 | 31.64% |
| IBM250321C00185000 | 2024-09-13 2:04PM EDT | 185.00 | 36.20 | 35.30 | 36.10 | +2.80 | +8.38% | 6 | 279 | 30.27% |
| IBM250321C00190000 | 2024-09-13 9:58AM EDT | 190.00 | 30.97 | 31.35 | 32.30 | +1.57 | +5.34% | 8 | 1,023 | 29.63% |
| IBM250321C00195000 | 2024-09-13 3:26PM EDT | 195.00 | 28.04 | 27.80 | 28.90 | +2.24 | +8.68% | 8 | 493 | 29.43% |
| IBM250321C00200000 | 2024-09-13 3:32PM EDT | 200.00 | 24.95 | 24.20 | 25.05 | +2.39 | +10.59% | 30 | 5,048 | 28.03% |
| IBM250321C00210000 | 2024-09-13 3:31PM EDT | 210.00 | 18.56 | 17.90 | 18.65 | +2.24 | +13.73% | 24 | 557 | 26.58% |
| IBM250321C00220000 | 2024-09-13 3:34PM EDT | 220.00 | 13.33 | 12.90 | 13.60 | +1.43 | +12.02% | 440 | 3,644 | 25.85% |
| IBM250321C00230000 | 2024-09-13 3:35PM EDT | 230.00 | 9.39 | 9.35 | 10.00 | +1.34 | +16.65% | 558 | 489 | 25.96% |
| IBM250321C00240000 | 2024-09-13 3:55PM EDT | 240.00 | 6.65 | 6.50 | 6.70 | +1.00 | +17.70% | 306 | 2,443 | 25.09% |
| IBM250321C00250000 | 2024-09-13 3:56PM EDT | 250.00 | 4.55 | 4.40 | 4.70 | +1.95 | +75.00% | 857 | 57 | 25.23% |
| IBM250321C00260000 | 2024-09-13 3:58PM EDT | 260.00 | 3.20 | 3.05 | 3.20 | +2.04 | +175.86% | 264 | 38 | 25.23% |
| IBM250321C00270000 | 2024-09-13 3:32PM EDT | 270.00 | 2.28 | 1.85 | 2.45 | +0.68 | +42.50% | 16 | 83 | 26.20% |
| IBM250321C00280000 | 2024-09-13 12:34PM EDT | 280.00 | 1.60 | 1.20 | 1.68 | +0.30 | +23.08% | 566 | 5,016 | 26.32% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321P00085000 | 2024-07-24 3:36PM EDT | 85.00 | 0.23 | 0.10 | 1.44 | 0.00 | - | 21 | 13 | 68.90% |
| IBM250321P00090000 | 2024-06-17 3:49PM EDT | 90.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 55.37% |
| IBM250321P00095000 | 2024-09-04 12:17PM EDT | 95.00 | 0.24 | 0.00 | 1.06 | 0.00 | - | 2 | 8 | 57.62% |
| IBM250321P00100000 | 2024-09-03 10:21AM EDT | 100.00 | 0.26 | 0.10 | 0.91 | 0.00 | - | 2 | 5 | 53.91% |
| IBM250321P00105000 | 2024-08-30 12:33PM EDT | 105.00 | 0.26 | 0.01 | 0.95 | 0.00 | - | 2 | 3 | 50.37% |
| IBM250321P00110000 | 2024-09-03 10:52AM EDT | 110.00 | 0.30 | 0.13 | 0.75 | 0.00 | - | 2 | 4 | 51.15% |
| IBM250321P00115000 | 2024-09-09 3:43PM EDT | 115.00 | 0.31 | 0.14 | 0.75 | 0.00 | - | 2 | 35 | 48.15% |
| IBM250321P00120000 | 2024-09-04 9:30AM EDT | 120.00 | 0.33 | 0.16 | 0.67 | 0.00 | - | 1 | 34 | 44.34% |
| IBM250321P00125000 | 2024-08-12 2:04PM EDT | 125.00 | 0.86 | 0.25 | 1.14 | 0.00 | - | 1 | 27 | 46.07% |
| IBM250321P00130000 | 2024-09-13 9:30AM EDT | 130.00 | 0.25 | 0.25 | 0.84 | -0.43 | -63.24% | 1 | 99 | 40.65% |
| IBM250321P00135000 | 2024-09-12 3:09PM EDT | 135.00 | 0.60 | 0.28 | 0.96 | 0.00 | - | 1 | 224 | 39.04% |
| IBM250321P00140000 | 2024-09-13 1:18PM EDT | 140.00 | 0.65 | 0.37 | 0.88 | -0.17 | -20.73% | 22 | 226 | 35.80% |
| IBM250321P00145000 | 2024-09-12 1:14PM EDT | 145.00 | 0.80 | 0.46 | 1.10 | 0.00 | - | 1 | 389 | 34.91% |
| IBM250321P00150000 | 2024-09-12 3:15PM EDT | 150.00 | 0.91 | 0.59 | 1.53 | 0.00 | - | 1 | 466 | 34.95% |
| IBM250321P00155000 | 2024-09-12 12:58PM EDT | 155.00 | 1.15 | 0.98 | 1.21 | 0.00 | - | 150 | 549 | 30.62% |
| IBM250321P00160000 | 2024-09-13 3:24PM EDT | 160.00 | 1.42 | 1.33 | 1.53 | -0.48 | -25.26% | 2 | 1,307 | 29.83% |
| IBM250321P00165000 | 2024-09-12 3:51PM EDT | 165.00 | 1.96 | 1.61 | 1.93 | 0.00 | - | 5 | 838 | 29.11% |
| IBM250321P00170000 | 2024-09-13 11:40AM EDT | 170.00 | 2.20 | 2.04 | 2.34 | -0.25 | -10.20% | 10 | 499 | 28.11% |
| IBM250321P00175000 | 2024-09-13 11:57AM EDT | 175.00 | 2.91 | 2.63 | 2.89 | -0.14 | -4.59% | 12 | 285 | 27.30% |
| IBM250321P00180000 | 2024-09-13 10:40AM EDT | 180.00 | 3.62 | 3.45 | 3.65 | -0.58 | -13.81% | 1 | 270 | 26.78% |
| IBM250321P00185000 | 2024-09-12 3:14PM EDT | 185.00 | 4.80 | 4.35 | 4.55 | 0.00 | - | 87 | 316 | 26.23% |
| IBM250321P00190000 | 2024-09-13 3:24PM EDT | 190.00 | 5.60 | 5.45 | 5.75 | -0.45 | -7.44% | 8 | 322 | 25.96% |
| IBM250321P00195000 | 2024-09-12 2:57PM EDT | 195.00 | 7.30 | 6.75 | 7.00 | 0.00 | - | 28 | 141 | 25.36% |
| IBM250321P00200000 | 2024-09-13 12:15PM EDT | 200.00 | 8.15 | 8.15 | 8.55 | -0.55 | -6.32% | 1 | 584 | 24.95% |
| IBM250321P00210000 | 2024-09-13 3:54PM EDT | 210.00 | 11.85 | 11.90 | 12.40 | -1.04 | -8.07% | 37 | 91 | 24.16% |
| IBM250321P00220000 | 2024-09-13 12:42PM EDT | 220.00 | 17.20 | 16.20 | 17.35 | -1.50 | -8.02% | 39 | 42 | 23.49% |
| IBM250321P00240000 | 2024-09-12 1:44PM EDT | 240.00 | 31.40 | 29.55 | 30.80 | 0.00 | - | 50 | 110 | 23.00% |
| IBM250321P00250000 | 2024-09-05 12:16PM EDT | 250.00 | 38.80 | 37.15 | 39.60 | -10.40 | -21.14% | 1 | 1 | 24.58% |
