Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.948,20 -1.196,51 (-1,99%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00100000 | 2024-04-25 12:35PM EDT | 100.00 | 67.18 | 66.75 | 68.00 | 0.00 | - | 1 | 6 | 104.88% |
| IBM240517C00105000 | 2024-02-22 10:40AM EDT | 105.00 | 79.65 | 84.80 | 88.75 | 0.00 | - | 1 | 1 | 403.32% |
| IBM240517C00115000 | 2024-04-16 9:57AM EDT | 115.00 | 69.03 | 51.75 | 52.90 | 0.00 | - | 1 | 0 | 76.47% |
| IBM240517C00120000 | 2024-02-22 10:40AM EDT | 120.00 | 64.85 | 69.90 | 73.90 | 0.00 | - | 1 | 1 | 335.03% |
| IBM240517C00125000 | 2024-04-08 12:48PM EDT | 125.00 | 65.09 | 41.80 | 43.05 | 0.00 | - | 2 | 1 | 65.82% |
| IBM240517C00130000 | 2024-04-25 10:31AM EDT | 130.00 | 37.09 | 36.85 | 37.95 | 0.00 | - | 3 | 3 | 57.32% |
| IBM240517C00135000 | 2024-02-06 2:03PM EDT | 135.00 | 49.55 | 62.40 | 63.30 | 0.00 | - | 1 | 1 | 319.95% |
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 140.00 | 48.46 | 26.80 | 28.10 | 0.00 | - | - | 1 | 57.15% |
| IBM240517C00145000 | 2024-04-25 2:25PM EDT | 145.00 | 23.90 | 21.85 | 23.10 | 0.00 | - | 1 | 31 | 48.46% |
| IBM240517C00150000 | 2024-04-26 12:17PM EDT | 150.00 | 16.80 | 17.00 | 18.00 | -1.07 | -5.99% | 10 | 83 | 38.50% |
| IBM240517C00155000 | 2024-04-26 10:06AM EDT | 155.00 | 11.58 | 11.95 | 13.15 | -2.62 | -18.45% | 6 | 24 | 31.52% |
| IBM240517C00160000 | 2024-04-26 12:19PM EDT | 160.00 | 7.28 | 7.55 | 8.05 | -1.22 | -14.35% | 1 | 83 | 21.36% |
| IBM240517C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 4.05 | 3.90 | 4.05 | -1.65 | -28.95% | 199 | 204 | 17.99% |
| IBM240517C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 1.60 | 1.50 | 1.57 | -1.16 | -42.03% | 566 | 586 | 17.19% |
| IBM240517C00175000 | 2024-04-26 3:50PM EDT | 175.00 | 0.42 | 0.45 | 0.52 | -0.67 | -61.47% | 636 | 754 | 17.76% |
| IBM240517C00180000 | 2024-04-26 3:57PM EDT | 180.00 | 0.16 | 0.14 | 0.18 | -0.16 | -50.00% | 424 | 2,743 | 19.19% |
| IBM240517C00185000 | 2024-04-26 3:50PM EDT | 185.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 110 | 2,516 | 22.17% |
| IBM240517C00190000 | 2024-04-26 3:56PM EDT | 190.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 257 | 5,886 | 24.90% |
| IBM240517C00195000 | 2024-04-26 3:33PM EDT | 195.00 | 0.04 | 0.03 | 0.26 | -0.11 | -73.33% | 247 | 4,582 | 36.82% |
| IBM240517C00200000 | 2024-04-26 3:35PM EDT | 200.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 206 | 14,816 | 32.42% |
| IBM240517C00205000 | 2024-04-26 3:56PM EDT | 205.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 57 | 3,348 | 35.16% |
| IBM240517C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 25 | 3,996 | 38.67% |
| IBM240517C00215000 | 2024-04-26 3:21PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 23 | 9,278 | 39.06% |
| IBM240517C00220000 | 2024-04-26 3:56PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 5,938 | 39.84% |
| IBM240517C00225000 | 2024-04-26 11:10AM EDT | 225.00 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 3 | 387 | 54.10% |
| IBM240517C00230000 | 2024-04-26 12:50PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 548 | 45.31% |
| IBM240517C00235000 | 2024-04-25 12:39PM EDT | 235.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 342 | 62.31% |
| IBM240517C00240000 | 2024-04-17 2:41PM EDT | 240.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 531 | 65.63% |
| IBM240517C00245000 | 2024-04-17 2:42PM EDT | 245.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 17 | 68.75% |
| IBM240517C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 314 | 71.88% |
| IBM240517C00255000 | 2024-04-19 11:58AM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 271 | 301 | 54.69% |
| IBM240517C00260000 | 2024-04-19 11:55AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 12 | 60.94% |
| IBM240517C00265000 | 2024-04-19 11:54AM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 62.50% |
| IBM240517C00270000 | 2024-04-19 11:55AM EDT | 270.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 65.63% |
| IBM240517C00275000 | 2024-03-13 3:48PM EDT | 275.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 85.16% |
| IBM240517C00280000 | 2024-03-22 9:30AM EDT | 280.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 113 | 88.28% |
| IBM240517C00290000 | 2024-03-20 3:00PM EDT | 290.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 93.36% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00100000 | 2024-04-22 11:24AM EDT | 100.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 15 | 32 | 87.70% |
| IBM240517P00105000 | 2024-04-25 3:37PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,257 | 65.63% |
| IBM240517P00115000 | 2024-04-25 9:35AM EDT | 115.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | - | 2 | 67.97% |
| IBM240517P00120000 | 2024-03-25 10:04AM EDT | 120.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 5 | 32 | 64.06% |
| IBM240517P00125000 | 2024-04-25 12:23PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 315 | 49.41% |
| IBM240517P00130000 | 2024-04-25 2:35PM EDT | 130.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 8 | 38 | 50.29% |
| IBM240517P00135000 | 2024-04-25 2:54PM EDT | 135.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 8 | 179 | 47.41% |
| IBM240517P00140000 | 2024-04-25 3:50PM EDT | 140.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 8 | 311 | 34.96% |
| IBM240517P00145000 | 2024-04-26 9:58AM EDT | 145.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 4 | 737 | 29.40% |
| IBM240517P00150000 | 2024-04-26 2:38PM EDT | 150.00 | 0.13 | 0.05 | 0.20 | -0.03 | -18.75% | 57 | 166 | 26.95% |
| IBM240517P00155000 | 2024-04-26 3:57PM EDT | 155.00 | 0.34 | 0.30 | 0.56 | -0.12 | -26.09% | 169 | 750 | 26.07% |
| IBM240517P00160000 | 2024-04-26 3:57PM EDT | 160.00 | 0.99 | 0.94 | 1.18 | -0.10 | -9.17% | 505 | 776 | 23.67% |
| IBM240517P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 2.54 | 2.51 | 2.69 | -0.38 | -13.01% | 859 | 3,149 | 23.02% |
| IBM240517P00170000 | 2024-04-26 3:40PM EDT | 170.00 | 5.88 | 5.40 | 5.60 | +1.03 | +21.24% | 204 | 15,773 | 24.82% |
| IBM240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 9.43 | 9.00 | 10.30 | +0.43 | +4.78% | 130 | 2,226 | 33.57% |
| IBM240517P00180000 | 2024-04-26 3:49PM EDT | 180.00 | 14.05 | 13.60 | 15.55 | +0.55 | +4.07% | 62 | 2,424 | 44.62% |
| IBM240517P00185000 | 2024-04-26 12:59PM EDT | 185.00 | 18.82 | 18.70 | 21.20 | +0.36 | +1.95% | 56 | 3,311 | 58.12% |
| IBM240517P00190000 | 2024-04-26 11:31AM EDT | 190.00 | 24.15 | 23.65 | 24.70 | +1.00 | +4.32% | 12 | 2,608 | 52.78% |
| IBM240517P00195000 | 2024-04-26 11:14AM EDT | 195.00 | 29.43 | 28.90 | 29.80 | +0.61 | +2.12% | 1 | 622 | 55.69% |
| IBM240517P00200000 | 2024-04-26 2:22PM EDT | 200.00 | 33.97 | 33.35 | 34.80 | +1.15 | +3.50% | 1 | 541 | 58.35% |
| IBM240517P00205000 | 2024-04-22 10:20AM EDT | 205.00 | 38.97 | 38.40 | 41.35 | +13.72 | +54.34% | 1 | 104 | 73.71% |
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 210.00 | 26.40 | 43.30 | 44.65 | 0.00 | - | 1 | 110 | 67.82% |
| IBM240517P00215000 | 2024-04-09 2:08PM EDT | 215.00 | 28.50 | 48.30 | 49.70 | 0.00 | - | 2 | 5 | 73.24% |
| IBM240517P00220000 | 2024-04-10 2:52PM EDT | 220.00 | 35.25 | 53.30 | 54.60 | 0.00 | - | 3 | 49 | 77.30% |
| IBM240517P00225000 | 2024-04-25 9:49AM EDT | 225.00 | 58.10 | 58.30 | 59.65 | 0.00 | - | 1 | 23 | 82.37% |
