Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.390,45 +2.158,06 (+4,13%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240913C00210000 | 2024-09-13 3:56PM EDT | 2024-09-13 | 4.70 | 4.55 | 4.95 | +2.56 | +119.63% | 689 | 876 | 32.72% |
| IBM240920C00210000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 5.85 | 5.65 | 6.10 | +2.25 | +62.50% | 443 | 2,783 | 25.04% |
| IBM240927C00210000 | 2024-09-13 3:41PM EDT | 2024-09-27 | 6.30 | 6.55 | 7.25 | +1.73 | +37.86% | 44 | 296 | 25.92% |
| IBM241004C00210000 | 2024-09-13 3:24PM EDT | 2024-10-04 | 7.53 | 7.35 | 7.70 | +2.05 | +37.41% | 145 | 1,150 | 23.74% |
| IBM241011C00210000 | 2024-09-13 3:25PM EDT | 2024-10-11 | 8.33 | 7.55 | 8.65 | +2.11 | +33.92% | 7 | 46 | 24.92% |
| IBM241018C00210000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 9.00 | 8.85 | 9.10 | +2.05 | +29.50% | 370 | 1,866 | 24.13% |
| IBM241025C00210000 | 2024-09-13 1:50PM EDT | 2024-10-25 | 11.60 | 11.20 | 11.55 | +2.16 | +22.88% | 21 | 33 | 30.79% |
| IBM241115C00210000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 12.67 | 12.35 | 12.70 | +1.90 | +17.64% | 2,560 | 6,111 | 28.55% |
| IBM250117C00210000 | 2024-09-13 2:52PM EDT | 2025-01-17 | 15.50 | 15.50 | 15.80 | +2.00 | +14.81% | 100 | 3,402 | 26.57% |
| IBM250321C00210000 | 2024-09-13 3:31PM EDT | 2025-03-21 | 18.56 | 17.90 | 18.65 | +2.24 | +13.73% | 24 | 557 | 26.44% |
| IBM250417C00210000 | 2024-09-13 12:28PM EDT | 2025-04-17 | 19.63 | 19.35 | 20.75 | +4.22 | +27.38% | 3 | 78 | 27.99% |
| IBM250620C00210000 | 2024-09-13 3:13PM EDT | 2025-06-20 | 21.79 | 21.60 | 22.25 | +1.91 | +9.61% | 20 | 906 | 26.63% |
| IBM260116C00210000 | 2024-09-13 2:21PM EDT | 2026-01-16 | 27.35 | 26.85 | 27.40 | +2.15 | +8.53% | 45 | 510 | 25.45% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00210000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.81 | 0.75 | 0.85 | -0.92 | -53.18% | 1,284 | 391 | 20.44% |
| IBM241004P00210000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 2.13 | 1.96 | 2.21 | -1.12 | -34.46% | 72 | 71 | 20.08% |
| IBM241011P00210000 | 2024-09-13 3:35PM EDT | 2024-10-11 | 2.85 | 2.55 | 2.78 | -0.75 | -20.83% | 11 | 61 | 20.11% |
| IBM241018P00210000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 3.25 | 3.10 | 3.30 | -0.72 | -18.14% | 231 | 225 | 20.14% |
| IBM241115P00210000 | 2024-09-13 3:33PM EDT | 2024-11-15 | 7.22 | 6.95 | 7.15 | -0.83 | -10.31% | 114 | 380 | 26.37% |
| IBM250117P00210000 | 2024-09-13 2:56PM EDT | 2025-01-17 | 9.44 | 9.25 | 9.45 | -0.96 | -9.23% | 8 | 140 | 23.41% |
| IBM250321P00210000 | 2024-09-13 3:54PM EDT | 2025-03-21 | 11.85 | 11.90 | 12.40 | -1.04 | -8.07% | 37 | 91 | 24.04% |
| IBM250417P00210000 | 2024-09-11 3:34PM EDT | 2025-04-17 | 14.41 | 12.65 | 13.15 | 0.00 | - | 1 | 3 | 23.65% |
| IBM250620P00210000 | 2024-09-13 3:51PM EDT | 2025-06-20 | 15.35 | 14.85 | 15.60 | -0.80 | -4.95% | 158 | 71 | 24.12% |
| IBM260116P00210000 | 2024-09-13 10:33AM EDT | 2026-01-16 | 20.52 | 19.65 | 22.55 | -0.68 | -3.21% | 1 | 39 | 25.42% |
