Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
185,81+2,93 (+1,60%)
Börsenschluss: 04:00PM EDT
185,61 -0,20 (-0,11%)
Nachbörse: 05:02PM EDT
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240719C001900002024-07-16 3:59PM EDT2024-07-190.240.230.29+0.09+60.00%2,9182,69320.02%
IBM240726C001900002024-07-16 3:57PM EDT2024-07-263.803.753.85+0.86+29.25%41662243.82%
IBM240802C001900002024-07-16 3:48PM EDT2024-08-024.084.054.35+0.71+21.07%41037.39%
IBM240809C001900002024-07-16 2:59PM EDT2024-08-094.594.254.85+0.93+25.41%145134.36%
IBM240816C001900002024-07-16 3:58PM EDT2024-08-164.674.554.75+1.12+31.55%2965,21629.90%
IBM240823C001900002024-07-16 11:08AM EDT2024-08-234.904.705.25+0.80+19.51%72429.19%
IBM240830C001900002024-07-16 2:44PM EDT2024-08-305.204.705.30+0.94+22.07%5427.07%
IBM240920C001900002024-07-16 3:51PM EDT2024-09-205.855.856.05+0.75+14.71%104024.82%
IBM241018C001900002024-07-16 2:52PM EDT2024-10-187.307.207.40+1.25+20.66%6687924.45%
IBM250117C001900002024-07-16 3:27PM EDT2025-01-1711.1511.0011.55+1.30+13.20%405,30325.33%
IBM250321C001900002024-07-16 1:13PM EDT2025-03-2113.0313.0013.35+0.68+5.51%1423224.83%
IBM250620C001900002024-07-16 12:45PM EDT2025-06-2015.6915.4015.80+1.54+10.88%457324.67%
IBM260116C001900002024-07-15 12:31PM EDT2026-01-1619.5019.1521.000.00-347925.12%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240719P001900002024-07-16 2:58PM EDT2024-07-194.354.105.30-1.50-25.64%1641334.47%
IBM240802P001900002024-07-12 11:00AM EDT2024-08-0211.777.958.250.00-1235.58%
IBM240816P001900002024-07-16 11:39AM EDT2024-08-169.359.259.45-2.00-17.62%163032.28%
IBM240920P001900002024-07-16 2:32PM EDT2024-09-2010.3510.2510.45-1.20-10.39%401,33325.51%
IBM241018P001900002024-07-16 3:51PM EDT2024-10-1811.1010.9511.20-1.50-11.90%2329623.43%
IBM250117P001900002024-07-16 3:51PM EDT2025-01-1714.3514.1514.45-1.15-7.42%3395922.91%
IBM250321P001900002024-07-15 10:16AM EDT2025-03-2117.4015.3517.100.00-512824.14%
IBM250620P001900002024-06-26 10:53AM EDT2025-06-2025.5516.9019.100.00-58823.46%
IBM260116P001900002024-05-29 3:53PM EDT2026-01-1630.8725.0028.400.00-110028.70%