Deutsche Märkte öffnen in 1 Stunde 48 Minute
Nikkei 225
38.386,98 +834,82 (+2,22%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.544,79 +548,55 (+0,88%) CMC Crypto 200
1.442,97 +28,21 (+1,99%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 138.05% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 129.47% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 121.98% |
| IBM250117C00085000 | 2024-03-12 12:32PM EDT | 85.00 | 113.55 | 99.60 | 103.10 | 0.00 | - | 1 | 7 | 73.33% |
| IBM250117C00090000 | 2024-02-13 10:30AM EDT | 90.00 | 95.03 | 101.50 | 106.40 | 0.00 | - | 1 | 70 | 98.98% |
| IBM250117C00095000 | 2024-03-11 11:22AM EDT | 95.00 | 96.99 | 91.20 | 94.20 | 0.00 | - | 1 | 8 | 70.26% |
| IBM250117C00100000 | 2024-04-19 12:21PM EDT | 100.00 | 81.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250117C00105000 | 2024-03-21 1:40PM EDT | 105.00 | 87.90 | 74.50 | 79.00 | 0.00 | - | 10 | 66 | 44.89% |
| IBM250117C00110000 | 2024-03-15 3:59PM EDT | 110.00 | 82.08 | 70.85 | 74.85 | 0.00 | - | 1 | 96 | 46.09% |
| IBM250117C00115000 | 2024-04-12 1:14PM EDT | 115.00 | 69.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM250117C00120000 | 2024-04-17 12:21PM EDT | 120.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250117C00125000 | 2024-04-11 12:29PM EDT | 125.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00130000 | 2024-04-17 3:12PM EDT | 130.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM250117C00135000 | 2024-04-18 2:44PM EDT | 135.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250117C00140000 | 2024-04-22 10:52AM EDT | 140.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00145000 | 2024-04-22 3:33PM EDT | 145.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM250117C00150000 | 2024-04-23 3:30PM EDT | 150.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IBM250117C00155000 | 2024-04-19 1:31PM EDT | 155.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00160000 | 2024-04-23 1:40PM EDT | 160.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM250117C00165000 | 2024-04-22 12:51PM EDT | 165.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250117C00170000 | 2024-04-22 2:03PM EDT | 170.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM250117C00175000 | 2024-04-23 12:48PM EDT | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00180000 | 2024-04-23 3:57PM EDT | 180.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM250117C00185000 | 2024-04-23 2:32PM EDT | 185.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| IBM250117C00190000 | 2024-04-23 2:09PM EDT | 190.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| IBM250117C00195000 | 2024-04-23 3:16PM EDT | 195.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| IBM250117C00200000 | 2024-04-23 3:57PM EDT | 200.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| IBM250117C00205000 | 2024-04-22 1:52PM EDT | 205.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IBM250117C00210000 | 2024-04-23 2:07PM EDT | 210.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IBM250117C00215000 | 2024-04-23 2:51PM EDT | 215.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IBM250117C00220000 | 2024-04-23 3:27PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IBM250117C00225000 | 2024-04-23 3:41PM EDT | 225.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,206 | 0 | 6.25% |
| IBM250117C00230000 | 2024-04-23 10:12AM EDT | 230.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117C00235000 | 2024-04-23 9:36AM EDT | 235.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117C00240000 | 2024-04-23 12:54PM EDT | 240.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117C00245000 | 2024-04-19 9:33AM EDT | 245.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117C00250000 | 2024-04-22 1:48PM EDT | 250.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| IBM250117C00260000 | 2024-04-17 10:46AM EDT | 260.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IBM250117C00270000 | 2024-04-23 3:52PM EDT | 270.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBM250117C00280000 | 2024-04-23 1:47PM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IBM250117C00290000 | 2024-04-23 11:43AM EDT | 290.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-04-23 10:48AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM250117P00065000 | 2024-04-23 11:44AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM250117P00070000 | 2024-04-23 11:43AM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBM250117P00075000 | 2024-04-23 10:52AM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| IBM250117P00080000 | 2024-04-23 11:46AM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM250117P00085000 | 2024-04-23 11:47AM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250117P00090000 | 2024-04-23 11:48AM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250117P00095000 | 2024-04-23 2:44PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250117P00100000 | 2024-04-23 3:49PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250117P00105000 | 2024-04-23 3:49PM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250117P00110000 | 2024-04-23 10:19AM EDT | 110.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBM250117P00115000 | 2024-04-23 3:51PM EDT | 115.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250117P00120000 | 2024-04-23 10:19AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBM250117P00125000 | 2024-04-22 2:15PM EDT | 125.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM250117P00130000 | 2024-04-23 2:39PM EDT | 130.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| IBM250117P00135000 | 2024-04-23 3:54PM EDT | 135.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM250117P00140000 | 2024-04-23 2:25PM EDT | 140.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117P00145000 | 2024-04-23 2:25PM EDT | 145.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117P00150000 | 2024-04-23 9:54AM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117P00155000 | 2024-04-15 11:19AM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBM250117P00160000 | 2024-04-19 12:18PM EDT | 160.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IBM250117P00165000 | 2024-04-23 11:51AM EDT | 165.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| IBM250117P00170000 | 2024-04-23 3:06PM EDT | 170.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| IBM250117P00175000 | 2024-04-18 1:47PM EDT | 175.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| IBM250117P00180000 | 2024-04-23 3:29PM EDT | 180.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| IBM250117P00185000 | 2024-04-23 2:11PM EDT | 185.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM250117P00190000 | 2024-04-23 3:57PM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM250117P00195000 | 2024-04-19 9:55AM EDT | 195.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250117P00200000 | 2024-04-16 1:31PM EDT | 200.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250117P00205000 | 2024-04-03 10:43AM EDT | 205.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 210.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM250117P00220000 | 2024-04-22 10:21AM EDT | 220.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250117P00225000 | 2024-03-26 1:01PM EDT | 225.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
