Deutsche Märkte schließen in 5 Stunden 57 Minuten
DAX
18.652,94 -46,46 (-0,25%) Euro Stoxx 50
4.848,84 +4,85 (+0,10%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.614,30 +3,60 (+0,14%) EUR/USD
1,1130 +0,0051 (+0,46%) Bitcoin EUR
52.850,05 -1.173,20 (-2,17%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:220.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00220000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,049 | 0 | 6.25% |
| IBM240927C00220000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.55 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| IBM241004C00220000 | 2024-09-13 3:06PM EDT | 2024-10-04 | 2.41 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| IBM241011C00220000 | 2024-09-13 3:04PM EDT | 2024-10-11 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| IBM241018C00220000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 3.74 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 1.56% |
| IBM241025C00220000 | 2024-09-13 1:44PM EDT | 2024-10-25 | 6.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| IBM241101C00220000 | 2024-09-13 12:18PM EDT | 2024-11-01 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IBM241115C00220000 | 2024-09-13 3:36PM EDT | 2024-11-15 | 7.16 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| IBM250117C00220000 | 2024-09-13 3:52PM EDT | 2025-01-17 | 10.59 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.78% |
| IBM250321C00220000 | 2024-09-13 3:34PM EDT | 2025-03-21 | 13.33 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.78% |
| IBM250417C00220000 | 2024-09-13 1:32PM EDT | 2025-04-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBM250620C00220000 | 2024-09-13 3:28PM EDT | 2025-06-20 | 16.93 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| IBM250919C00220000 | 2024-09-13 10:18AM EDT | 2025-09-19 | 19.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IBM260116C00220000 | 2024-09-13 12:20PM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00220000 | 2024-09-13 3:41PM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM241004P00220000 | 2024-09-13 12:29PM EDT | 2024-10-04 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM241011P00220000 | 2024-09-13 12:29PM EDT | 2024-10-11 | 7.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM241018P00220000 | 2024-09-13 2:30PM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM241025P00220000 | 2024-09-13 11:45AM EDT | 2024-10-25 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM241115P00220000 | 2024-09-13 3:41PM EDT | 2024-11-15 | 12.41 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| IBM250117P00220000 | 2024-09-13 1:41PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IBM250321P00220000 | 2024-09-13 12:42PM EDT | 2025-03-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| IBM250620P00220000 | 2024-09-13 2:37PM EDT | 2025-06-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| IBM260116P00220000 | 2024-09-13 11:57AM EDT | 2026-01-16 | 24.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
