Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.464,53 +76,77 (+0,19%) Gold
2.375,60 +35,30 (+1,51%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.089,36 -1.581,48 (-2,74%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 45.00 | 48.40 | 0.00 | - | 1 | 0 | 479.10% |
| IBM240510C00150000 | 2024-05-08 1:55PM EDT | 150.00 | 19.30 | 16.70 | 17.15 | 0.00 | - | 5 | 0 | 104.69% |
| IBM240510C00152500 | 2024-05-08 1:55PM EDT | 152.50 | 17.40 | 14.25 | 14.60 | 0.00 | - | 5 | 0 | 90.63% |
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 155.00 | 10.60 | 11.70 | 12.20 | 0.00 | - | 3 | 0 | 80.47% |
| IBM240510C00157500 | 2024-05-08 3:03PM EDT | 157.50 | 12.00 | 9.15 | 9.70 | 0.00 | - | 45 | 0 | 62.70% |
| IBM240510C00160000 | 2024-05-08 3:57PM EDT | 160.00 | 9.90 | 6.70 | 7.15 | 0.00 | - | 104 | 2 | 66.02% |
| IBM240510C00162500 | 2024-05-10 12:48PM EDT | 162.50 | 4.15 | 4.30 | 4.70 | +0.40 | +10.67% | 2 | 10 | 50.29% |
| IBM240510C00165000 | 2024-05-10 12:51PM EDT | 165.00 | 1.73 | 1.78 | 2.04 | +0.33 | +23.57% | 72 | 103 | 23.34% |
| IBM240510C00167500 | 2024-05-10 2:00PM EDT | 167.50 | 0.03 | 0.02 | 0.08 | -0.21 | -87.50% | 491 | 575 | 8.64% |
| IBM240510C00170000 | 2024-05-10 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 717 | 4,872 | 17.19% |
| IBM240510C00172500 | 2024-05-10 12:32PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 5,526 | 28.13% |
| IBM240510C00175000 | 2024-05-10 10:03AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 423 | 38.28% |
| IBM240510C00177500 | 2024-05-09 3:59PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 89 | 48.44% |
| IBM240510C00180000 | 2024-05-09 9:34AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 128 | 53.13% |
| IBM240510C00182500 | 2024-05-09 10:10AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 220 | 62.50% |
| IBM240510C00185000 | 2024-05-10 12:35PM EDT | 185.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 2 | 304 | 75.00% |
| IBM240510C00187500 | 2024-05-08 12:22PM EDT | 187.50 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 36 | 157.03% |
| IBM240510C00190000 | 2024-05-08 2:54PM EDT | 190.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 1 | 149 | 170.61% |
| IBM240510C00192500 | 2024-05-08 2:48PM EDT | 192.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 21 | 93.75% |
| IBM240510C00195000 | 2024-05-10 10:46AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 227 | 103.13% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 121.88% |
| IBM240510C00200000 | 2024-05-10 11:08AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 756 | 118.75% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 18 | 180.86% |
| IBM240510C00205000 | 2024-05-10 10:23AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 790 | 131.25% |
| IBM240510C00210000 | 2024-05-08 3:33PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 121 | 160.94% |
| IBM240510C00215000 | 2024-05-10 12:19PM EDT | 215.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 94 | 181.25% |
| IBM240510C00220000 | 2024-05-10 12:19PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1 | 431 | 168.75% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 203.13% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 2.02 | 0.00 | - | 6 | 26 | 391.99% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | - | 1 | 303.52% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 2.02 | 0.00 | - | - | 2 | 448.83% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 385.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 26 | 159.38% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 10 | 158.59% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 300 | 104.69% |
| IBM240510P00147000 | 2024-05-03 10:35AM EDT | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 96.09% |
| IBM240510P00150000 | 2024-05-08 11:43AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 82.81% |
| IBM240510P00152500 | 2024-05-09 2:42PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 99 | 62.50% |
| IBM240510P00155000 | 2024-05-10 1:16PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 53.13% |
| IBM240510P00157500 | 2024-05-10 1:20PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 176 | 52.73% |
| IBM240510P00160000 | 2024-05-10 1:38PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 65 | 348 | 37.89% |
| IBM240510P00162500 | 2024-05-10 1:36PM EDT | 162.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 84 | 567 | 27.34% |
| IBM240510P00165000 | 2024-05-10 1:56PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.21 | -95.45% | 176 | 908 | 13.48% |
| IBM240510P00167500 | 2024-05-10 1:51PM EDT | 167.50 | 0.63 | 0.49 | 1.00 | -0.65 | -50.78% | 237 | 685 | 17.58% |
| IBM240510P00170000 | 2024-05-10 2:10PM EDT | 170.00 | 3.00 | 2.94 | 3.25 | -0.76 | -20.21% | 44 | 204 | 26.17% |
| IBM240510P00172500 | 2024-05-09 2:50PM EDT | 172.50 | 6.13 | 5.40 | 5.80 | 0.00 | - | 13 | 22 | 44.92% |
| IBM240510P00175000 | 2024-05-10 12:29PM EDT | 175.00 | 8.70 | 7.80 | 8.30 | -0.38 | -4.19% | 25 | 62 | 59.18% |
| IBM240510P00177500 | 2024-05-09 3:56PM EDT | 177.50 | 11.34 | 10.30 | 10.80 | 0.00 | - | 12 | 2 | 72.46% |
| IBM240510P00180000 | 2024-05-09 3:05PM EDT | 180.00 | 13.75 | 12.80 | 13.30 | 0.00 | - | 238 | 147 | 85.16% |
| IBM240510P00182500 | 2024-05-09 3:04PM EDT | 182.50 | 17.00 | 15.35 | 15.80 | 0.00 | - | 70 | 1 | 97.27% |
| IBM240510P00185000 | 2024-05-09 3:04PM EDT | 185.00 | 18.70 | 17.80 | 18.30 | 0.00 | - | 91 | 32 | 108.98% |
| IBM240510P00187500 | 2024-05-09 3:04PM EDT | 187.50 | 20.95 | 20.30 | 20.80 | 0.00 | - | 37 | 1 | 120.51% |
| IBM240510P00190000 | 2024-05-09 3:49PM EDT | 190.00 | 23.76 | 21.70 | 24.75 | 0.00 | - | 23 | 9 | 116.80% |
| IBM240510P00192500 | 2024-05-10 1:36PM EDT | 192.50 | 25.73 | 25.30 | 25.85 | +0.83 | +3.33% | 4 | 10 | 150.00% |
| IBM240510P00195000 | 2024-05-06 11:36AM EDT | 195.00 | 29.89 | 26.85 | 29.75 | 0.00 | - | 1 | 1 | 152.73% |
| IBM240510P00197500 | 2024-05-07 1:21PM EDT | 197.50 | 30.37 | 29.40 | 32.40 | 0.00 | - | 1 | 0 | 178.71% |
| IBM240510P00205000 | 2024-05-07 1:21PM EDT | 205.00 | 37.87 | 36.65 | 39.40 | 0.00 | - | 1 | 0 | 297.07% |
