Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.980,40 -405,69 (-1,06%) Gold
2.307,50 -50,20 (-2,13%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:36PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 26.95 | 25.50 | 27.00 | 0.00 | - | 1 | 2 | 49.10% |
| IBM240531C00155000 | 2024-04-26 11:44AM EDT | 155.00 | 13.20 | 11.20 | 12.10 | 0.00 | - | 8 | 6 | 26.98% |
| IBM240531C00160000 | 2024-04-25 3:38PM EDT | 160.00 | 9.90 | 7.30 | 7.70 | 0.00 | - | - | 1 | 22.36% |
| IBM240531C00165000 | 2024-04-30 9:50AM EDT | 165.00 | 3.99 | 4.00 | 4.20 | -0.62 | -13.45% | 7 | 203 | 19.81% |
| IBM240531C00170000 | 2024-04-30 11:11AM EDT | 170.00 | 1.74 | 1.93 | 2.06 | -0.81 | -31.76% | 20 | 304 | 19.43% |
| IBM240531C00175000 | 2024-04-30 12:16PM EDT | 175.00 | 0.83 | 0.81 | 0.90 | -0.15 | -15.31% | 9 | 115 | 19.52% |
| IBM240531C00180000 | 2024-04-30 10:20AM EDT | 180.00 | 0.37 | 0.33 | 0.40 | -0.06 | -13.95% | 5 | 137 | 20.36% |
| IBM240531C00185000 | 2024-04-30 12:16PM EDT | 185.00 | 0.22 | 0.14 | 0.31 | +0.07 | +87.50% | 4 | 79 | 23.83% |
| IBM240531C00190000 | 2024-04-29 1:21PM EDT | 190.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 17 | 79 | 30.37% |
| IBM240531C00195000 | 2024-04-29 9:50AM EDT | 195.00 | 0.09 | 0.00 | 0.41 | 0.00 | - | 4 | 216 | 34.18% |
| IBM240531C00200000 | 2024-04-30 10:23AM EDT | 200.00 | 0.09 | 0.02 | 0.39 | -0.02 | -18.18% | 2 | 49 | 37.84% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 205.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 22 | 68 | 39.75% |
| IBM240531C00210000 | 2024-04-29 12:46PM EDT | 210.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 5 | 684 | 44.97% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 215.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 3 | 44 | 48.24% |
| IBM240531C00220000 | 2024-04-24 3:36PM EDT | 220.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 51.37% |
| IBM240531C00225000 | 2024-04-22 3:38PM EDT | 225.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | - | 11 | 54.64% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 230.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | - | 0 | 51.86% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 115.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 59.77% |
| IBM240531P00130000 | 2024-04-25 1:27PM EDT | 130.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | - | 1 | 48.10% |
| IBM240531P00140000 | 2024-04-25 10:16AM EDT | 140.00 | 0.23 | 0.00 | 0.44 | 0.00 | - | - | 5 | 36.82% |
| IBM240531P00145000 | 2024-04-26 1:28PM EDT | 145.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 32.25% |
| IBM240531P00150000 | 2024-04-29 3:48PM EDT | 150.00 | 0.34 | 0.34 | 0.38 | 0.00 | - | 14 | 38 | 23.51% |
| IBM240531P00155000 | 2024-04-30 11:34AM EDT | 155.00 | 0.90 | 0.80 | 0.88 | +0.10 | +12.50% | 4 | 136 | 22.38% |
| IBM240531P00160000 | 2024-04-30 12:19PM EDT | 160.00 | 1.66 | 1.71 | 1.93 | +0.02 | +1.22% | 1 | 127 | 21.62% |
| IBM240531P00165000 | 2024-04-30 12:10PM EDT | 165.00 | 3.95 | 3.65 | 3.85 | +0.61 | +18.26% | 4 | 74 | 21.33% |
| IBM240531P00170000 | 2024-04-30 11:35AM EDT | 170.00 | 7.07 | 6.35 | 7.40 | +0.27 | +3.97% | 1 | 102 | 24.83% |
| IBM240531P00175000 | 2024-04-29 10:16AM EDT | 175.00 | 9.43 | 10.65 | 10.90 | 0.00 | - | 1 | 119 | 24.15% |
| IBM240531P00180000 | 2024-04-29 11:06AM EDT | 180.00 | 14.53 | 14.95 | 15.70 | 0.00 | - | 1 | 48 | 29.27% |
| IBM240531P00185000 | 2024-04-26 11:11AM EDT | 185.00 | 19.60 | 19.70 | 20.65 | 0.00 | - | 1 | 23 | 34.72% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 25.00 | 24.45 | 26.05 | 0.00 | - | 1 | 15 | 43.67% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 195.00 | 15.15 | 29.60 | 31.10 | 0.00 | - | 2 | 1 | 49.40% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 24.55 | 39.65 | 41.10 | 0.00 | - | 1 | 1 | 51.37% |
