Deutsche Märkte schließen in 4 Stunden 21 Minuten
DAX
18.069,71 -48,61 (-0,27%) Euro Stoxx 50
4.966,29 -14,80 (-0,30%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,20 -31,50 (-1,34%) EUR/USD
1,0726 +0,0001 (+0,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524C00145000 | 2024-04-19 3:56PM EDT | 145.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 0.00% |
| IBM240524C00155000 | 2024-04-25 11:58AM EDT | 155.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240524C00160000 | 2024-04-29 11:24AM EDT | 160.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| IBM240524C00165000 | 2024-04-29 3:51PM EDT | 165.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 197 | 340 | 0.00% |
| IBM240524C00170000 | 2024-04-29 3:51PM EDT | 170.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| IBM240524C00175000 | 2024-04-29 3:51PM EDT | 175.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 134 | 298 | 3.13% |
| IBM240524C00180000 | 2024-04-29 3:51PM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 100 | 771 | 6.25% |
| IBM240524C00185000 | 2024-04-29 3:51PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 6.25% |
| IBM240524C00190000 | 2024-04-26 3:51PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 159 | 12.50% |
| IBM240524C00195000 | 2024-04-29 12:32PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| IBM240524C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 12.50% |
| IBM240524C00205000 | 2024-04-25 2:58PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 836 | 12.50% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 25.00% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 215.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
| IBM240524C00220000 | 2024-04-24 10:20AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM240524C00230000 | 2024-04-26 9:35AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IBM240524P00145000 | 2024-04-25 10:43AM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IBM240524P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| IBM240524P00155000 | 2024-04-29 3:57PM EDT | 155.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 36 | 129 | 6.25% |
| IBM240524P00160000 | 2024-04-29 3:57PM EDT | 160.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| IBM240524P00165000 | 2024-04-29 1:34PM EDT | 165.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| IBM240524P00170000 | 2024-04-29 2:42PM EDT | 170.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 0.00% |
| IBM240524P00175000 | 2024-04-29 9:47AM EDT | 175.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| IBM240524P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 0.00% |
| IBM240524P00185000 | 2024-04-29 3:49PM EDT | 185.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
| IBM240524P00190000 | 2024-04-26 11:29AM EDT | 190.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
