Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
182,83+4,52 (+2,53%)
Börsenschluss: 04:00PM EDT
182,71 -0,12 (-0,07%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240719C001650002024-07-12 3:53PM EDT2024-07-1918.5016.2018.60+5.40+41.22%381,52165.23%
IBM240726C001650002024-07-12 3:56PM EDT2024-07-2618.9218.0019.10+4.02+26.98%17451.59%
IBM240802C001650002024-07-12 1:46PM EDT2024-08-0220.4019.0020.25+5.10+33.33%46052.59%
IBM240816C001650002024-07-12 3:23PM EDT2024-08-1620.0018.6520.15+4.69+30.63%336339.66%
IBM240920C001650002024-07-12 3:55PM EDT2024-09-2020.2919.8520.25+5.69+38.97%364128.31%
IBM241018C001650002024-07-12 1:39PM EDT2024-10-1822.0020.4021.30+5.85+36.22%129827.84%
IBM250117C001650002024-07-12 3:07PM EDT2025-01-1724.4022.8524.00+3.55+17.03%361,74126.59%
IBM250321C001650002024-07-12 1:40PM EDT2025-03-2126.0023.7526.00+4.15+18.99%110226.97%
IBM250620C001650002024-07-12 2:19PM EDT2025-06-2028.1526.6527.90+3.90+16.08%625426.23%
IBM260116C001650002024-07-12 2:23PM EDT2026-01-1631.9130.4032.65+4.11+14.78%964426.64%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240719P001650002024-07-12 3:47PM EDT2024-07-190.100.010.270.00-917,74950.49%
IBM240726P001650002024-07-12 3:33PM EDT2024-07-260.480.470.58-0.54-52.94%3527741.02%
IBM240802P001650002024-07-12 2:39PM EDT2024-08-020.650.610.99-0.63-49.22%1513138.45%
IBM240809P001650002024-07-12 1:26PM EDT2024-08-091.010.941.08-0.74-42.29%193134.00%
IBM240816P001650002024-07-12 3:42PM EDT2024-08-161.151.131.59-0.78-40.41%3261,43534.45%
IBM240823P001650002024-07-12 2:00PM EDT2024-08-231.751.211.61-0.25-12.50%22631.51%
IBM240920P001650002024-07-12 3:50PM EDT2024-09-201.881.772.02-0.90-32.37%1311,69726.39%
IBM241018P001650002024-07-12 1:43PM EDT2024-10-182.172.342.55-1.23-36.18%6090724.40%
IBM250117P001650002024-07-12 3:50PM EDT2025-01-174.894.855.80-1.31-21.13%1291,65225.74%
IBM250321P001650002024-07-12 3:44PM EDT2025-03-216.656.556.70-1.25-15.82%2528724.10%
IBM250620P001650002024-07-12 2:10PM EDT2025-06-208.308.209.75-1.35-13.99%1471825.73%
IBM260116P001650002024-06-04 9:32AM EDT2026-01-1618.2612.0515.000.00-1026.90%