Deutsche Märkte öffnen in 6 Stunden 1 Minuten
Nikkei 225
36.127,52 -88,23 (-0,24%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.658,03 +1.780,00 (+3,57%) XRP EUR
0,49 +0,01 (+1,43%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
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 | 101.60 | 105.00 | 0.00 | - | - | 5 | 425.78% |
| IBM240913C00140000 | 2024-08-14 11:34AM EDT | 140.00 | 52.80 | 62.00 | 65.00 | 0.00 | - | 1 | 1 | 248.49% |
| IBM240913C00165000 | 2024-09-06 2:56PM EDT | 165.00 | 35.55 | 37.45 | 39.35 | 0.00 | - | 23 | 23 | 136.43% |
| IBM240913C00180000 | 2024-08-16 12:11PM EDT | 180.00 | 15.30 | 23.35 | 24.95 | 0.00 | - | 3 | 4 | 83.98% |
| IBM240913C00185000 | 2024-08-28 9:35AM EDT | 185.00 | 14.56 | 17.45 | 19.95 | 0.00 | - | 20 | 20 | 52.05% |
| IBM240913C00187500 | 2024-09-06 3:07PM EDT | 187.50 | 13.47 | 15.85 | 17.50 | 0.00 | - | 19 | 19 | 62.60% |
| IBM240913C00190000 | 2024-09-09 2:46PM EDT | 190.00 | 13.81 | 13.50 | 15.85 | +3.11 | +29.07% | 4 | 62 | 66.06% |
| IBM240913C00192500 | 2024-09-09 3:25PM EDT | 192.50 | 10.59 | 10.90 | 12.50 | +0.32 | +3.12% | 2 | 4 | 63.38% |
| IBM240913C00195000 | 2024-09-09 3:48PM EDT | 195.00 | 8.55 | 8.55 | 9.05 | +1.95 | +29.55% | 19 | 192 | 36.91% |
| IBM240913C00197500 | 2024-09-09 3:48PM EDT | 197.50 | 6.23 | 5.40 | 7.05 | +1.67 | +36.62% | 12 | 42 | 37.74% |
| IBM240913C00200000 | 2024-09-09 2:38PM EDT | 200.00 | 4.10 | 4.30 | 4.65 | +1.32 | +47.48% | 102 | 1,443 | 29.64% |
| IBM240913C00202500 | 2024-09-09 3:59PM EDT | 202.50 | 2.72 | 2.64 | 2.77 | +1.22 | +81.33% | 210 | 333 | 26.15% |
| IBM240913C00205000 | 2024-09-09 3:59PM EDT | 205.00 | 1.46 | 1.42 | 1.51 | +0.74 | +102.78% | 3,524 | 1,285 | 25.39% |
| IBM240913C00207500 | 2024-09-09 3:58PM EDT | 207.50 | 0.73 | 0.65 | 0.79 | +0.39 | +114.71% | 1,277 | 704 | 26.05% |
| IBM240913C00210000 | 2024-09-09 3:47PM EDT | 210.00 | 0.20 | 0.27 | 0.35 | +0.04 | +25.00% | 513 | 520 | 26.03% |
| IBM240913C00212500 | 2024-09-09 3:26PM EDT | 212.50 | 0.10 | 0.02 | 0.15 | -0.03 | -23.08% | 48 | 141 | 26.56% |
| IBM240913C00215000 | 2024-09-09 2:26PM EDT | 215.00 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 50 | 55 | 29.00% |
| IBM240913C00217500 | 2024-09-09 3:38PM EDT | 217.50 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 12 | 129 | 29.88% |
| IBM240913C00220000 | 2024-09-09 1:40PM EDT | 220.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 17 | 15 | 35.35% |
| IBM240913C00225000 | 2024-09-06 3:30PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 43.75% |
| IBM240913C00235000 | 2024-09-05 3:55PM EDT | 235.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 3 | 1 | 57.03% |
| IBM240913C00240000 | 2024-09-09 10:46AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4 | 53.13% |
| IBM240913C00245000 | 2024-09-09 9:59AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5 | 59.38% |
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 | 0.37 | 0.00 | - | 1 | 1 | 282.03% |
| IBM240913P00150000 | 2024-08-19 11:08AM EDT | 150.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 132.81% |
| IBM240913P00160000 | 2024-09-09 12:07PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 1 | 31 | 75.00% |
| IBM240913P00165000 | 2024-09-09 10:45AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 102 | 67.19% |
| IBM240913P00170000 | 2024-09-09 2:40PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 53 | 128 | 62.50% |
| IBM240913P00172500 | 2024-09-06 9:30AM EDT | 172.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 68.75% |
| IBM240913P00175000 | 2024-09-06 3:05PM EDT | 175.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 6 | 77 | 78.42% |
| IBM240913P00180000 | 2024-09-03 12:48PM EDT | 180.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 4 | 64 | 59.57% |
| IBM240913P00182500 | 2024-09-06 3:20PM EDT | 182.50 | 0.08 | 0.01 | 0.06 | 0.00 | - | 24 | 32 | 49.02% |
| IBM240913P00185000 | 2024-09-09 10:05AM EDT | 185.00 | 0.05 | 0.01 | 0.05 | -0.10 | -66.67% | 5 | 189 | 42.58% |
| IBM240913P00187500 | 2024-09-09 3:19PM EDT | 187.50 | 0.04 | 0.01 | 0.24 | -0.10 | -71.43% | 23 | 49 | 49.32% |
| IBM240913P00190000 | 2024-09-09 3:59PM EDT | 190.00 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 51 | 168 | 33.01% |
| IBM240913P00192500 | 2024-09-09 3:59PM EDT | 192.50 | 0.14 | 0.05 | 0.12 | -0.16 | -53.33% | 47 | 53 | 31.35% |
| IBM240913P00195000 | 2024-09-09 3:59PM EDT | 195.00 | 0.14 | 0.14 | 0.18 | -0.41 | -74.55% | 170 | 218 | 27.74% |
| IBM240913P00197500 | 2024-09-09 3:59PM EDT | 197.50 | 0.36 | 0.31 | 0.38 | -0.69 | -65.71% | 114 | 443 | 26.22% |
| IBM240913P00200000 | 2024-09-09 3:59PM EDT | 200.00 | 0.74 | 0.71 | 0.84 | -1.06 | -58.89% | 2,383 | 862 | 25.66% |
| IBM240913P00202500 | 2024-09-09 3:56PM EDT | 202.50 | 1.55 | 1.45 | 1.56 | -1.50 | -49.18% | 648 | 512 | 23.98% |
| IBM240913P00205000 | 2024-09-09 3:30PM EDT | 205.00 | 2.79 | 2.69 | 2.85 | -1.92 | -40.76% | 196 | 129 | 23.80% |
| IBM240913P00207500 | 2024-09-09 12:50PM EDT | 207.50 | 3.71 | 3.65 | 5.20 | -1.14 | -23.51% | 18 | 7 | 32.32% |
| IBM240913P00212500 | 2024-09-03 3:13PM EDT | 212.50 | 11.50 | 7.50 | 9.30 | 0.00 | - | - | 1 | 32.13% |
| IBM240913P00215000 | 2024-09-03 12:33PM EDT | 215.00 | 12.70 | 10.20 | 12.50 | 0.00 | - | - | 1 | 53.76% |
| IBM240913P00217500 | 2024-09-03 2:34PM EDT | 217.50 | 16.15 | 12.75 | 15.25 | 0.00 | - | - | 0 | 65.58% |
