Deutsche Märkte schließen in 38 Minuten
DAX
18.186,55 +269,27 (+1,50%) Euro Stoxx 50
5.015,80 +76,79 (+1,55%) Dow Jones 30
38.187,17 +101,37 (+0,27%) Gold
2.344,30 +1,80 (+0,08%) EUR/USD
1,0688 -0,0045 (-0,42%) Bitcoin EUR
59.872,05 +593,54 (+1,00%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 507.30% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 407.98% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 337.77% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 317.42% |
| IBM240621C00100000 | 2024-04-02 3:13PM EDT | 100.00 | 66.68 | 65.90 | 66.85 | -22.52 | -25.25% | 1 | 20 | 67.38% |
| IBM240621C00105000 | 2024-02-08 2:26PM EDT | 105.00 | 79.60 | 91.25 | 92.60 | 0.00 | - | 1 | 1 | 281.74% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 205.66% |
| IBM240621C00115000 | 2024-04-19 12:24PM EDT | 115.00 | 66.23 | 50.90 | 52.10 | 0.00 | - | 3 | 3 | 53.74% |
| IBM240621C00120000 | 2024-04-23 2:11PM EDT | 120.00 | 61.50 | 45.85 | 46.90 | 0.00 | - | 5 | 122 | 54.83% |
| IBM240621C00125000 | 2024-04-24 10:16AM EDT | 125.00 | 58.76 | 40.90 | 41.95 | 0.00 | - | 1 | 217 | 49.83% |
| IBM240621C00130000 | 2024-04-25 12:35PM EDT | 130.00 | 36.78 | 35.90 | 36.95 | -0.61 | -1.63% | 1 | 963 | 44.31% |
| IBM240621C00135000 | 2024-04-26 10:20AM EDT | 135.00 | 31.00 | 30.95 | 31.75 | -2.05 | -6.20% | 12 | 4,283 | 36.67% |
| IBM240621C00140000 | 2024-04-26 9:41AM EDT | 140.00 | 27.61 | 26.00 | 26.95 | -1.39 | -4.79% | 1 | 728 | 33.55% |
| IBM240621C00145000 | 2024-04-25 3:49PM EDT | 145.00 | 23.00 | 21.10 | 21.90 | 0.00 | - | 18 | 3,203 | 27.82% |
| IBM240621C00150000 | 2024-04-26 10:20AM EDT | 150.00 | 16.50 | 16.65 | 17.00 | -3.15 | -16.03% | 9 | 1,972 | 23.32% |
| IBM240621C00155000 | 2024-04-26 9:56AM EDT | 155.00 | 12.96 | 12.25 | 12.70 | -1.59 | -10.93% | 4 | 1,723 | 21.94% |
| IBM240621C00160000 | 2024-04-26 10:06AM EDT | 160.00 | 8.75 | 8.60 | 8.80 | -1.65 | -15.87% | 65 | 4,078 | 20.49% |
| IBM240621C00165000 | 2024-04-26 10:33AM EDT | 165.00 | 5.70 | 5.50 | 5.70 | -1.80 | -24.00% | 151 | 1,800 | 19.87% |
| IBM240621C00170000 | 2024-04-26 10:32AM EDT | 170.00 | 3.40 | 3.20 | 3.40 | -1.48 | -30.33% | 335 | 1,814 | 19.46% |
| IBM240621C00175000 | 2024-04-26 10:28AM EDT | 175.00 | 1.89 | 1.77 | 1.80 | -0.99 | -34.38% | 291 | 912 | 18.91% |
| IBM240621C00180000 | 2024-04-26 10:34AM EDT | 180.00 | 0.93 | 0.90 | 1.07 | -0.47 | -33.57% | 178 | 1,861 | 19.90% |
| IBM240621C00185000 | 2024-04-26 10:31AM EDT | 185.00 | 0.50 | 0.41 | 0.51 | -0.32 | -39.02% | 866 | 2,214 | 19.70% |
| IBM240621C00190000 | 2024-04-26 10:34AM EDT | 190.00 | 0.24 | 0.24 | 0.46 | -0.14 | -36.84% | 81 | 1,591 | 22.68% |
| IBM240621C00195000 | 2024-04-26 10:27AM EDT | 195.00 | 0.16 | 0.14 | 0.26 | -0.14 | -46.67% | 59 | 4,373 | 23.15% |
| IBM240621C00200000 | 2024-04-26 10:01AM EDT | 200.00 | 0.13 | 0.10 | 0.17 | -0.05 | -27.78% | 29 | 11,934 | 24.22% |
| IBM240621C00205000 | 2024-04-26 10:35AM EDT | 205.00 | 0.08 | 0.03 | 0.10 | -0.03 | -27.27% | 13 | 694 | 24.81% |
| IBM240621C00210000 | 2024-04-25 3:33PM EDT | 210.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 208 | 3,473 | 31.20% |
| IBM240621C00215000 | 2024-04-25 3:24PM EDT | 215.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 346 | 2,871 | 33.50% |
| IBM240621C00220000 | 2024-04-25 3:27PM EDT | 220.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 406 | 3,731 | 32.42% |
| IBM240621C00225000 | 2024-04-25 12:11PM EDT | 225.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 434 | 37.50% |
| IBM240621C00230000 | 2024-04-25 3:36PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 177 | 955 | 32.91% |
| IBM240621C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1,076 | 41.55% |
| IBM240621C00240000 | 2024-04-25 10:26AM EDT | 240.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 258 | 43.65% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 48 | 45.65% |
| IBM240621C00250000 | 2024-04-25 10:20AM EDT | 250.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 113 | 47.61% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 80 | 49.51% |
| IBM240621C00260000 | 2024-04-19 12:38PM EDT | 260.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 4 | 386 | 51.37% |
| IBM240621C00265000 | 2024-04-22 2:23PM EDT | 265.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 80 | 27 | 53.22% |
| IBM240621C00270000 | 2024-04-22 2:20PM EDT | 270.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 80 | 43 | 50.39% |
| IBM240621C00275000 | 2024-04-18 10:30AM EDT | 275.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 1 | 51.95% |
| IBM240621C00280000 | 2024-04-05 11:37AM EDT | 280.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 136 | 53.52% |
| IBM240621C00290000 | 2024-04-22 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 86 | 56.64% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-11-27 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 92.97% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 84.57% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 79.69% |
| IBM240621P00080000 | 2024-01-09 10:36AM EDT | 80.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 56 | 80.86% |
| IBM240621P00085000 | 2024-04-18 2:21PM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 185 | 72.07% |
| IBM240621P00090000 | 2024-04-24 10:16AM EDT | 90.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 821 | 66.41% |
| IBM240621P00095000 | 2024-04-12 2:26PM EDT | 95.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 907 | 58.40% |
| IBM240621P00100000 | 2024-04-25 3:04PM EDT | 100.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 84 | 689 | 54.39% |
| IBM240621P00105000 | 2024-04-25 2:43PM EDT | 105.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 4 | 960 | 53.52% |
| IBM240621P00110000 | 2024-04-25 2:43PM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 507 | 51.56% |
| IBM240621P00115000 | 2024-04-22 11:09AM EDT | 115.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 2 | 1,165 | 46.97% |
| IBM240621P00120000 | 2024-04-25 10:58AM EDT | 120.00 | 0.11 | 0.01 | 0.13 | 0.00 | - | 1 | 1,395 | 38.67% |
| IBM240621P00125000 | 2024-04-24 11:47AM EDT | 125.00 | 0.19 | 0.04 | 0.27 | 0.00 | - | 1 | 696 | 38.62% |
| IBM240621P00130000 | 2024-04-25 3:44PM EDT | 130.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1,723 | 7,760 | 34.72% |
| IBM240621P00135000 | 2024-04-26 10:01AM EDT | 135.00 | 0.22 | 0.10 | 0.35 | -0.02 | -8.33% | 1 | 2,868 | 31.08% |
| IBM240621P00140000 | 2024-04-26 10:26AM EDT | 140.00 | 0.30 | 0.24 | 0.39 | -0.06 | -15.79% | 5 | 1,835 | 27.15% |
| IBM240621P00145000 | 2024-04-26 10:11AM EDT | 145.00 | 0.50 | 0.45 | 0.57 | +0.07 | +16.28% | 10 | 3,346 | 24.68% |
| IBM240621P00150000 | 2024-04-26 10:19AM EDT | 150.00 | 0.94 | 0.87 | 0.95 | +0.14 | +17.50% | 13 | 2,833 | 22.97% |
| IBM240621P00155000 | 2024-04-26 10:34AM EDT | 155.00 | 1.65 | 1.54 | 1.68 | +0.25 | +17.86% | 361 | 2,114 | 21.85% |
| IBM240621P00160000 | 2024-04-26 10:31AM EDT | 160.00 | 2.90 | 2.86 | 2.92 | +0.48 | +19.83% | 135 | 1,574 | 21.02% |
| IBM240621P00165000 | 2024-04-26 10:28AM EDT | 165.00 | 4.65 | 4.75 | 4.85 | +0.03 | +0.65% | 64 | 2,457 | 20.46% |
| IBM240621P00170000 | 2024-04-26 10:28AM EDT | 170.00 | 7.40 | 7.20 | 7.75 | +0.82 | +12.46% | 61 | 4,426 | 20.86% |
| IBM240621P00175000 | 2024-04-26 10:35AM EDT | 175.00 | 11.40 | 11.10 | 11.45 | +1.20 | +11.76% | 9 | 2,136 | 21.92% |
| IBM240621P00180000 | 2024-04-26 10:28AM EDT | 180.00 | 15.40 | 15.40 | 15.80 | +1.27 | +8.99% | 7 | 2,168 | 24.07% |
| IBM240621P00185000 | 2024-04-26 10:19AM EDT | 185.00 | 20.37 | 19.85 | 20.80 | +1.77 | +9.52% | 1 | 1,016 | 28.72% |
| IBM240621P00190000 | 2024-04-25 3:09PM EDT | 190.00 | 23.00 | 24.65 | 25.75 | 0.00 | - | 61 | 686 | 32.70% |
| IBM240621P00195000 | 2024-04-25 11:57AM EDT | 195.00 | 30.25 | 29.40 | 30.75 | 0.00 | - | 2 | 408 | 36.71% |
| IBM240621P00200000 | 2024-04-25 2:22PM EDT | 200.00 | 32.38 | 34.40 | 35.70 | 0.00 | - | 14 | 216 | 40.14% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 205.00 | 25.25 | 39.20 | 40.75 | 0.00 | - | 32 | 92 | 44.06% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 210.00 | 23.35 | 44.55 | 45.70 | 0.00 | - | 1 | 46 | 47.08% |
| IBM240621P00215000 | 2024-03-06 12:17PM EDT | 215.00 | 22.50 | 27.35 | 28.60 | 0.00 | - | 3 | 13 | 0.00% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 220.00 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240621P00225000 | 2024-01-25 1:03PM EDT | 225.00 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
