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
58.837,01 -1.349,76 (-2,24%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00130000 | 2024-02-27 3:57PM EDT | 130.00 | 55.11 | 60.20 | 64.50 | 0.00 | - | - | 1 | 102.92% |
| IBM241018C00135000 | 2024-04-26 10:42AM EDT | 135.00 | 32.90 | 33.65 | 34.65 | -15.03 | -31.36% | 1 | 11 | 30.24% |
| IBM241018C00140000 | 2024-04-26 3:00PM EDT | 140.00 | 29.11 | 29.30 | 30.15 | -18.09 | -38.33% | 1 | 5 | 28.42% |
| IBM241018C00145000 | 2024-04-25 12:21PM EDT | 145.00 | 25.25 | 25.35 | 26.55 | 0.00 | - | 3 | 17 | 29.05% |
| IBM241018C00150000 | 2024-04-25 1:13PM EDT | 150.00 | 21.56 | 20.70 | 22.00 | -0.94 | -4.18% | 2 | 18 | 26.20% |
| IBM241018C00155000 | 2024-04-26 3:34PM EDT | 155.00 | 17.74 | 17.20 | 18.65 | -0.81 | -4.37% | 10 | 34 | 26.08% |
| IBM241018C00160000 | 2024-04-26 11:48AM EDT | 160.00 | 15.35 | 14.30 | 15.25 | +0.50 | +3.37% | 24 | 60 | 25.10% |
| IBM241018C00165000 | 2024-04-26 3:09PM EDT | 165.00 | 11.70 | 11.30 | 12.30 | -1.10 | -8.59% | 5 | 144 | 24.44% |
| IBM241018C00170000 | 2024-04-26 3:35PM EDT | 170.00 | 9.20 | 9.15 | 9.75 | -1.45 | -13.62% | 9 | 141 | 23.91% |
| IBM241018C00175000 | 2024-04-26 3:06PM EDT | 175.00 | 7.15 | 5.50 | 7.65 | -1.80 | -20.11% | 12 | 132 | 23.61% |
| IBM241018C00180000 | 2024-04-26 3:47PM EDT | 180.00 | 5.40 | 5.20 | 5.85 | -1.00 | -15.62% | 16 | 237 | 23.22% |
| IBM241018C00185000 | 2024-04-26 3:54PM EDT | 185.00 | 4.25 | 4.25 | 4.45 | -0.55 | -11.46% | 30 | 380 | 23.04% |
| IBM241018C00190000 | 2024-04-26 2:55PM EDT | 190.00 | 3.15 | 3.15 | 3.30 | -0.55 | -14.86% | 66 | 297 | 22.79% |
| IBM241018C00195000 | 2024-04-26 2:03PM EDT | 195.00 | 2.41 | 2.30 | 2.45 | -0.42 | -14.84% | 23 | 467 | 22.71% |
| IBM241018C00200000 | 2024-04-26 2:38PM EDT | 200.00 | 1.75 | 1.72 | 1.86 | -0.27 | -13.37% | 5,036 | 546 | 22.89% |
| IBM241018C00205000 | 2024-04-26 11:49AM EDT | 205.00 | 1.42 | 1.26 | 1.34 | -0.08 | -5.33% | 14 | 391 | 22.77% |
| IBM241018C00210000 | 2024-04-26 1:07PM EDT | 210.00 | 0.99 | 0.82 | 0.99 | -0.26 | -20.80% | 1 | 485 | 22.88% |
| IBM241018C00215000 | 2024-04-26 9:41AM EDT | 215.00 | 0.81 | 0.55 | 0.75 | -0.01 | -1.22% | 60 | 461 | 23.12% |
| IBM241018C00220000 | 2024-04-26 2:54PM EDT | 220.00 | 0.51 | 0.46 | 0.58 | -0.24 | -32.00% | 16 | 284 | 23.46% |
| IBM241018C00225000 | 2024-04-25 10:21AM EDT | 225.00 | 0.61 | 0.17 | 0.81 | 0.00 | - | 6 | 95 | 26.66% |
| IBM241018C00230000 | 2024-04-26 3:07PM EDT | 230.00 | 0.30 | 0.12 | 0.79 | -0.09 | -23.08% | 2 | 325 | 28.02% |
| IBM241018C00235000 | 2024-04-25 1:11PM EDT | 235.00 | 0.30 | 0.10 | 0.58 | 0.00 | - | 4 | 647 | 27.76% |
| IBM241018C00240000 | 2024-04-26 3:09PM EDT | 240.00 | 0.20 | 0.07 | 0.60 | -0.01 | -4.76% | 2 | 98 | 29.27% |
| IBM241018C00245000 | 2024-04-26 3:10PM EDT | 245.00 | 0.18 | 0.05 | 0.53 | -0.05 | -21.74% | 2 | 29 | 29.91% |
| IBM241018C00250000 | 2024-04-26 3:11PM EDT | 250.00 | 0.16 | 0.03 | 0.48 | -0.64 | -80.00% | 2 | 26 | 30.64% |
| IBM241018C00255000 | 2024-04-24 2:35PM EDT | 255.00 | 0.58 | 0.02 | 0.39 | 0.00 | - | 6 | 7 | 30.79% |
| IBM241018C00260000 | 2024-04-25 2:26PM EDT | 260.00 | 0.13 | 0.02 | 0.37 | 0.00 | - | 2 | 2 | 31.67% |
| IBM241018C00265000 | 2024-04-24 1:28PM EDT | 265.00 | 0.41 | 0.01 | 0.36 | 0.00 | - | 2 | 54 | 32.62% |
| IBM241018C00270000 | 2024-04-23 11:39AM EDT | 270.00 | 0.36 | 0.01 | 0.35 | 0.00 | - | 2 | 4 | 33.55% |
| IBM241018C00275000 | 2024-04-25 9:42AM EDT | 275.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 3 | 17 | 34.60% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 35.45% |
| IBM241018C00290000 | 2024-04-23 11:40AM EDT | 290.00 | 0.25 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 37.40% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00095000 | 2024-04-26 2:00PM EDT | 95.00 | 0.14 | 0.03 | 0.39 | -0.05 | -26.32% | 6 | 24 | 42.58% |
| IBM241018P00100000 | 2024-04-26 2:07PM EDT | 100.00 | 0.18 | 0.07 | 0.51 | +0.02 | +12.50% | 32 | 12 | 41.04% |
| IBM241018P00105000 | 2024-04-26 3:06PM EDT | 105.00 | 0.27 | 0.07 | 0.57 | -0.02 | -6.90% | 2 | 83 | 38.43% |
| IBM241018P00110000 | 2024-04-26 2:05PM EDT | 110.00 | 0.27 | 0.16 | 0.67 | -0.02 | -6.90% | 34 | 24 | 36.23% |
| IBM241018P00115000 | 2024-04-26 3:07PM EDT | 115.00 | 0.44 | 0.20 | 0.40 | 0.00 | - | 2 | 272 | 29.88% |
| IBM241018P00120000 | 2024-04-26 3:08PM EDT | 120.00 | 0.61 | 0.21 | 1.00 | +0.16 | +35.56% | 2 | 67 | 32.57% |
| IBM241018P00125000 | 2024-04-26 1:41PM EDT | 125.00 | 0.71 | 0.67 | 0.75 | -0.11 | -13.41% | 4 | 46 | 27.44% |
| IBM241018P00130000 | 2024-04-25 3:50PM EDT | 130.00 | 1.11 | 0.91 | 1.12 | 0.00 | - | 120 | 116 | 26.89% |
| IBM241018P00135000 | 2024-04-26 2:20PM EDT | 135.00 | 1.46 | 1.34 | 1.60 | -0.11 | -7.01% | 21 | 96 | 26.21% |
| IBM241018P00140000 | 2024-04-26 2:29PM EDT | 140.00 | 2.08 | 2.05 | 2.20 | -0.05 | -2.35% | 8 | 309 | 25.38% |
| IBM241018P00145000 | 2024-04-26 2:20PM EDT | 145.00 | 2.92 | 2.88 | 3.05 | +0.07 | +2.46% | 2 | 135 | 24.79% |
| IBM241018P00150000 | 2024-04-26 3:43PM EDT | 150.00 | 4.20 | 4.00 | 4.15 | +0.10 | +2.44% | 30 | 177 | 24.22% |
| IBM241018P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 5.65 | 5.35 | 5.55 | +0.10 | +1.80% | 57 | 321 | 23.69% |
| IBM241018P00160000 | 2024-04-26 12:41PM EDT | 160.00 | 7.35 | 7.10 | 7.35 | +0.40 | +5.76% | 412 | 389 | 23.35% |
| IBM241018P00165000 | 2024-04-26 3:49PM EDT | 165.00 | 9.50 | 9.15 | 9.80 | +0.45 | +4.97% | 20 | 299 | 23.65% |
| IBM241018P00170000 | 2024-04-26 2:58PM EDT | 170.00 | 12.10 | 11.60 | 12.25 | +1.15 | +10.50% | 15 | 118 | 23.13% |
| IBM241018P00175000 | 2024-04-26 11:44AM EDT | 175.00 | 14.43 | 14.50 | 15.40 | -0.22 | -1.50% | 15 | 189 | 23.37% |
| IBM241018P00180000 | 2024-04-26 2:37PM EDT | 180.00 | 18.00 | 17.75 | 19.10 | +0.60 | +3.45% | 68 | 1,039 | 24.12% |
| IBM241018P00185000 | 2024-04-25 3:23PM EDT | 185.00 | 20.15 | 21.30 | 22.50 | 0.00 | - | 8 | 276 | 23.52% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 190.00 | 15.10 | 24.80 | 26.20 | 0.00 | - | 10 | 293 | 22.90% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 29.46 | 29.10 | 31.05 | 0.00 | - | 3 | 331 | 25.01% |
| IBM241018P00200000 | 2024-04-24 2:35PM EDT | 200.00 | 22.80 | 33.20 | 35.55 | 0.00 | - | 20 | 231 | 25.80% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 205.00 | 38.10 | 38.40 | 40.75 | 0.00 | - | 1 | 26 | 28.68% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 210.00 | 31.80 | 42.70 | 45.35 | 0.00 | - | 6 | 55 | 29.36% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 215.00 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
