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
58.868,52 -1.326,10 (-2,20%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00100000 | 2024-03-22 2:40PM EDT | 100.00 | 92.00 | 81.15 | 83.50 | 0.00 | - | 2 | 2 | 124.46% |
| IBM240920C00110000 | 2023-12-12 1:15PM EDT | 110.00 | 56.77 | 55.50 | 57.40 | 0.00 | - | 1 | 1 | 33.50% |
| IBM240920C00120000 | 2024-04-24 2:55PM EDT | 120.00 | 64.00 | 46.95 | 48.40 | 0.00 | - | 1 | 3 | 37.60% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 125.00 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 136.03% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 130.00 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 128.05% |
| IBM240920C00135000 | 2024-03-11 10:58AM EDT | 135.00 | 58.97 | 52.70 | 55.00 | 0.00 | - | 6 | 154 | 94.55% |
| IBM240920C00140000 | 2024-04-26 3:49PM EDT | 140.00 | 28.70 | 28.85 | 29.45 | -1.15 | -3.85% | 4 | 40 | 28.18% |
| IBM240920C00145000 | 2024-04-25 1:37PM EDT | 145.00 | 26.79 | 24.30 | 25.20 | 0.00 | - | 14 | 78 | 27.09% |
| IBM240920C00150000 | 2024-04-26 2:51PM EDT | 150.00 | 20.80 | 20.65 | 21.30 | -1.57 | -7.02% | 8 | 1,472 | 26.47% |
| IBM240920C00155000 | 2024-04-26 2:38PM EDT | 155.00 | 17.15 | 16.55 | 17.85 | -1.87 | -9.83% | 8 | 666 | 26.29% |
| IBM240920C00160000 | 2024-04-26 11:52AM EDT | 160.00 | 14.14 | 13.45 | 14.35 | -0.86 | -5.73% | 10 | 339 | 25.13% |
| IBM240920C00165000 | 2024-04-26 12:52PM EDT | 165.00 | 10.96 | 10.90 | 11.25 | -1.74 | -13.70% | 37 | 320 | 24.16% |
| IBM240920C00170000 | 2024-04-26 3:47PM EDT | 170.00 | 8.15 | 8.30 | 9.00 | -1.35 | -14.21% | 147 | 879 | 24.32% |
| IBM240920C00175000 | 2024-04-26 1:59PM EDT | 175.00 | 6.50 | 5.90 | 6.60 | -0.70 | -9.72% | 192 | 1,163 | 23.22% |
| IBM240920C00180000 | 2024-04-26 3:47PM EDT | 180.00 | 4.58 | 4.65 | 5.40 | -0.62 | -11.92% | 51 | 1,020 | 24.19% |
| IBM240920C00185000 | 2024-04-26 3:30PM EDT | 185.00 | 3.40 | 3.30 | 3.60 | -0.52 | -13.27% | 30 | 2,093 | 22.75% |
| IBM240920C00190000 | 2024-04-26 3:55PM EDT | 190.00 | 2.64 | 2.51 | 2.63 | -0.32 | -10.81% | 37 | 2,042 | 22.73% |
| IBM240920C00195000 | 2024-04-26 12:55PM EDT | 195.00 | 1.95 | 1.68 | 1.90 | -0.13 | -6.25% | 17 | 1,469 | 22.74% |
| IBM240920C00200000 | 2024-04-26 3:45PM EDT | 200.00 | 1.26 | 1.28 | 1.56 | -0.29 | -18.71% | 30 | 1,681 | 23.69% |
| IBM240920C00205000 | 2024-04-26 10:58AM EDT | 205.00 | 0.97 | 0.79 | 1.00 | -0.16 | -14.16% | 29 | 1,212 | 23.05% |
| IBM240920C00210000 | 2024-04-26 2:57PM EDT | 210.00 | 0.65 | 0.62 | 0.75 | -0.27 | -29.35% | 46 | 1,171 | 23.43% |
| IBM240920C00215000 | 2024-04-26 11:06AM EDT | 215.00 | 0.47 | 0.47 | 0.67 | -0.18 | -27.69% | 21 | 815 | 24.63% |
| IBM240920C00220000 | 2024-04-26 3:21PM EDT | 220.00 | 0.46 | 0.21 | 0.78 | -0.19 | -29.23% | 227 | 3,075 | 27.19% |
| IBM240920C00225000 | 2024-04-26 2:37PM EDT | 225.00 | 0.34 | 0.17 | 0.65 | -0.03 | -8.11% | 5 | 1,814 | 27.83% |
| IBM240920C00230000 | 2024-04-26 12:56PM EDT | 230.00 | 0.27 | 0.09 | 0.45 | +0.04 | +17.39% | 2 | 1,329 | 27.47% |
| IBM240920C00235000 | 2024-04-26 12:55PM EDT | 235.00 | 0.23 | 0.06 | 0.47 | +0.02 | +9.52% | 2 | 658 | 29.16% |
| IBM240920C00240000 | 2024-04-26 12:53PM EDT | 240.00 | 0.19 | 0.07 | 0.42 | -0.01 | -5.00% | 2 | 141 | 30.01% |
| IBM240920C00245000 | 2024-04-26 3:13PM EDT | 245.00 | 0.15 | 0.03 | 0.38 | -0.04 | -21.05% | 2 | 106 | 30.86% |
| IBM240920C00250000 | 2024-04-26 12:54PM EDT | 250.00 | 0.14 | 0.01 | 0.36 | +0.04 | +40.00% | 2 | 124 | 31.89% |
| IBM240920C00260000 | 2024-04-25 2:24PM EDT | 260.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | 2 | 148 | 31.57% |
| IBM240920C00270000 | 2024-04-24 10:23AM EDT | 270.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | 4 | 296 | 33.35% |
| IBM240920C00280000 | 2024-04-24 10:24AM EDT | 280.00 | 0.05 | 0.00 | 0.27 | -0.16 | -76.19% | 5 | 36 | 37.43% |
| IBM240920C00290000 | 2024-04-24 3:50PM EDT | 290.00 | 0.38 | 0.00 | 0.26 | 0.00 | - | 4 | 59 | 39.31% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00075000 | 2024-04-23 3:30PM EDT | 75.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 4 | 54.30% |
| IBM240920P00080000 | 2024-04-24 10:24AM EDT | 80.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 50.49% |
| IBM240920P00085000 | 2024-04-23 11:36AM EDT | 85.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 2 | 9 | 51.76% |
| IBM240920P00090000 | 2024-04-26 10:55AM EDT | 90.00 | 0.15 | 0.01 | 0.28 | +0.03 | +25.00% | 2 | 25 | 47.80% |
| IBM240920P00095000 | 2024-04-26 1:15PM EDT | 95.00 | 0.30 | 0.02 | 0.29 | +0.15 | +100.00% | 8 | 92 | 44.29% |
| IBM240920P00100000 | 2024-04-26 10:59AM EDT | 100.00 | 0.20 | 0.03 | 0.35 | +0.02 | +11.11% | 4 | 8 | 41.94% |
| IBM240920P00105000 | 2024-04-26 10:59AM EDT | 105.00 | 0.22 | 0.05 | 0.37 | +0.04 | +22.22% | 4 | 95 | 38.82% |
| IBM240920P00110000 | 2024-04-26 11:58AM EDT | 110.00 | 0.32 | 0.08 | 0.46 | +0.09 | +39.13% | 10 | 187 | 36.82% |
| IBM240920P00115000 | 2024-04-26 12:18PM EDT | 115.00 | 0.33 | 0.20 | 0.51 | -0.03 | -8.33% | 1 | 198 | 34.08% |
| IBM240920P00120000 | 2024-04-25 3:54PM EDT | 120.00 | 0.43 | 0.18 | 0.67 | 0.00 | - | 16 | 144 | 32.54% |
| IBM240920P00125000 | 2024-04-25 1:51PM EDT | 125.00 | 0.55 | 0.27 | 1.00 | 0.00 | - | 2 | 156 | 31.98% |
| IBM240920P00130000 | 2024-04-26 2:05PM EDT | 130.00 | 0.85 | 0.80 | 0.93 | -0.03 | -3.41% | 10 | 1,482 | 28.02% |
| IBM240920P00135000 | 2024-04-26 3:42PM EDT | 135.00 | 1.30 | 1.17 | 1.28 | +0.03 | +2.36% | 1,682 | 197 | 26.83% |
| IBM240920P00140000 | 2024-04-26 1:57PM EDT | 140.00 | 1.76 | 1.72 | 1.88 | -0.04 | -2.22% | 188 | 394 | 26.28% |
| IBM240920P00145000 | 2024-04-26 1:54PM EDT | 145.00 | 2.52 | 2.49 | 2.66 | +0.18 | +7.69% | 54 | 176 | 25.62% |
| IBM240920P00150000 | 2024-04-26 3:09PM EDT | 150.00 | 3.71 | 3.50 | 3.65 | +0.02 | +0.54% | 141 | 1,509 | 24.86% |
| IBM240920P00155000 | 2024-04-26 12:27PM EDT | 155.00 | 5.06 | 4.85 | 5.05 | +0.06 | +1.20% | 5 | 444 | 24.47% |
| IBM240920P00160000 | 2024-04-26 3:05PM EDT | 160.00 | 6.87 | 6.50 | 6.75 | +0.80 | +13.18% | 43 | 584 | 23.96% |
| IBM240920P00165000 | 2024-04-26 3:05PM EDT | 165.00 | 9.00 | 8.40 | 8.85 | +0.57 | +6.76% | 859 | 724 | 23.52% |
| IBM240920P00170000 | 2024-04-26 1:42PM EDT | 170.00 | 10.95 | 11.05 | 11.40 | +0.15 | +1.39% | 78 | 823 | 23.22% |
| IBM240920P00175000 | 2024-04-26 12:00PM EDT | 175.00 | 14.30 | 13.95 | 14.90 | +0.85 | +6.32% | 6 | 1,376 | 24.28% |
| IBM240920P00180000 | 2024-04-26 11:16AM EDT | 180.00 | 17.67 | 17.30 | 18.70 | +0.27 | +1.55% | 5 | 1,241 | 25.31% |
| IBM240920P00185000 | 2024-04-26 1:20PM EDT | 185.00 | 21.00 | 20.80 | 21.75 | +1.60 | +8.25% | 2 | 803 | 23.57% |
| IBM240920P00190000 | 2024-04-26 9:39AM EDT | 190.00 | 25.80 | 24.70 | 25.90 | +0.77 | +3.08% | 3 | 1,369 | 24.04% |
| IBM240920P00195000 | 2024-04-25 3:40PM EDT | 195.00 | 28.71 | 28.80 | 30.45 | 0.00 | - | 11 | 436 | 25.26% |
| IBM240920P00200000 | 2024-04-25 10:35AM EDT | 200.00 | 34.72 | 34.00 | 35.20 | 0.00 | - | 4 | 579 | 26.86% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 40.00 | 38.25 | 40.30 | +12.97 | +47.98% | 1 | 10 | 29.59% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 210.00 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 215.00 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM240920P00220000 | 2024-04-25 10:35AM EDT | 220.00 | 54.23 | 52.95 | 55.15 | 0.00 | - | 4 | 10 | 35.38% |
| IBM240920P00225000 | 2024-03-06 12:01PM EDT | 225.00 | 32.50 | 37.85 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240920P00230000 | 2024-03-28 12:13PM EDT | 230.00 | 41.00 | 62.85 | 65.15 | 0.00 | - | 3 | 4 | 39.21% |
| IBM240920P00235000 | 2024-03-06 12:01PM EDT | 235.00 | 40.95 | 46.55 | 48.95 | 0.00 | - | 1 | 1 | 0.00% |
