Deutsche Märkte schließen in 3 Stunden 55 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
170,55+1,05 (+0,62%)
Börsenschluss: 04:00PM EDT
170,36 -0,19 (-0,11%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621C001500002024-06-18 3:41PM EDT2024-06-2120.3019.7022.05+0.98+5.07%73490.14%
IBM240628C001500002024-06-10 2:15PM EDT2024-06-2820.5720.3521.250.00-2459.23%
IBM240719C001500002024-06-18 1:24PM EDT2024-07-1919.5021.0021.80-0.53-2.65%48139.75%
IBM240816C001500002024-06-18 3:01PM EDT2024-08-1621.2222.2022.95+3.82+21.95%21436.12%
IBM240920C001500002024-06-18 1:25PM EDT2024-09-2021.3722.7023.30-0.38-1.75%11,47730.18%
IBM241018C001500002024-06-18 1:38PM EDT2024-10-1822.1823.4024.20-0.67-2.93%212829.83%
IBM250117C001500002024-06-17 1:40PM EDT2025-01-1725.0725.7526.400.00-72,76728.23%
IBM250321C001500002024-06-18 9:30AM EDT2025-03-2126.7127.0527.80-2.04-7.10%13127.77%
IBM250620C001500002024-06-14 3:53PM EDT2025-06-2027.6028.6030.800.00-317029.39%
IBM260116C001500002024-06-17 2:54PM EDT2026-01-1631.2030.9533.650.00-226627.34%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621P001500002024-06-17 10:39AM EDT2024-06-210.080.020.28+0.02+33.33%103,26177.54%
IBM240628P001500002024-06-18 1:16PM EDT2024-06-280.080.030.24-0.14-63.64%11646.39%
IBM240705P001500002024-06-17 1:16PM EDT2024-07-050.090.030.310.00-51737.50%
IBM240712P001500002024-06-06 11:57AM EDT2024-07-120.230.060.450.00-31334.28%
IBM240719P001500002024-06-18 11:24AM EDT2024-07-190.170.160.32-0.05-22.73%652027.95%
IBM240726P001500002024-06-18 2:11PM EDT2024-07-260.890.630.77+0.09+11.25%3331.18%
IBM240816P001500002024-06-18 3:30PM EDT2024-08-161.251.031.23-0.01-0.79%1543428.68%
IBM240920P001500002024-06-18 3:16PM EDT2024-09-201.871.681.80+0.08+4.47%52,59325.77%
IBM241018P001500002024-06-18 3:04PM EDT2024-10-182.311.852.24-0.05-2.12%154824.48%
IBM250117P001500002024-06-17 11:34AM EDT2025-01-174.384.054.200.00-52,09324.07%
IBM250321P001500002024-06-12 9:30AM EDT2025-03-215.005.305.700.00-130024.49%
IBM250620P001500002024-06-12 2:52PM EDT2025-06-207.505.708.150.00-131425.73%
IBM260116P001500002024-06-12 10:17AM EDT2026-01-1610.519.4511.95+0.51+5.10%541025.81%