Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
38.006,81 +231,43 (+0,61%) Gold
2.413,80 +15,80 (+0,66%) EUR/USD
1,0656 +0,0010 (+0,10%) Bitcoin EUR
60.602,44 +1.250,79 (+2,11%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:45PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00070000 | 2024-03-12 12:12PM EDT | 70.00 | 128.55 | 114.40 | 116.90 | 0.00 | - | 2 | 1 | 1,450.98% |
| IBM240419C00075000 | 2023-10-31 12:42PM EDT | 75.00 | 68.60 | 83.90 | 85.15 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240419C00080000 | 2024-03-01 1:36PM EDT | 80.00 | 107.98 | 109.10 | 113.40 | 0.00 | - | 1 | 1 | 1,695.41% |
| IBM240419C00095000 | 2024-03-12 12:30PM EDT | 95.00 | 103.55 | 90.15 | 92.40 | 0.00 | - | 6 | 3 | 1,092.87% |
| IBM240419C00100000 | 2024-04-11 2:21PM EDT | 100.00 | 86.16 | 81.20 | 81.95 | 0.00 | - | 4 | 6 | 362.50% |
| IBM240419C00110000 | 2024-02-07 3:32PM EDT | 110.00 | 73.40 | 86.20 | 87.10 | 0.00 | - | 10 | 0 | 1,419.92% |
| IBM240419C00115000 | 2024-02-07 3:32PM EDT | 115.00 | 68.45 | 81.25 | 82.10 | 0.00 | - | 5 | 0 | 1,336.13% |
| IBM240419C00120000 | 2024-02-07 4:37PM EDT | 120.00 | 63.45 | 76.25 | 77.20 | 0.00 | - | 4 | 0 | 1,256.93% |
| IBM240419C00125000 | 2024-02-07 4:38PM EDT | 125.00 | 58.20 | 71.30 | 72.20 | 0.00 | - | 183 | 0 | 1,179.69% |
| IBM240419C00130000 | 2024-01-30 1:31PM EDT | 130.00 | 57.40 | 55.80 | 56.70 | 0.00 | - | 1 | 0 | 660.94% |
| IBM240419C00135000 | 2024-03-14 10:59AM EDT | 135.00 | 60.00 | 45.50 | 48.85 | 0.00 | - | 5 | 15 | 346.29% |
| IBM240419C00140000 | 2024-04-09 10:50AM EDT | 140.00 | 48.06 | 41.05 | 41.95 | 0.00 | - | 1 | 13 | 283.59% |
| IBM240419C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 36.65 | 36.25 | 37.00 | +0.15 | +0.41% | 9 | 413 | 185.94% |
| IBM240419C00150000 | 2024-04-19 11:39AM EDT | 150.00 | 32.13 | 31.20 | 32.20 | +0.43 | +1.36% | 6 | 1,018 | 181.64% |
| IBM240419C00155000 | 2024-04-19 1:13PM EDT | 155.00 | 26.69 | 26.10 | 27.00 | +0.43 | +1.64% | 21 | 659 | 193.36% |
| IBM240419C00160000 | 2024-04-19 12:50PM EDT | 160.00 | 21.30 | 21.20 | 21.70 | +0.01 | +0.05% | 4 | 1,826 | 127.93% |
| IBM240419C00165000 | 2024-04-19 11:14AM EDT | 165.00 | 17.10 | 16.35 | 16.75 | +0.54 | +3.26% | 10 | 2,410 | 107.81% |
| IBM240419C00170000 | 2024-04-19 12:59PM EDT | 170.00 | 11.51 | 11.30 | 11.65 | -0.12 | -1.03% | 11 | 1,558 | 68.16% |
| IBM240419C00175000 | 2024-04-19 1:21PM EDT | 175.00 | 6.75 | 6.30 | 6.60 | +0.42 | +6.64% | 129 | 1,214 | 35.55% |
| IBM240419C00177500 | 2024-04-19 12:46PM EDT | 177.50 | 3.59 | 3.75 | 4.15 | -0.36 | -9.11% | 21 | 38 | 28.91% |
| IBM240419C00180000 | 2024-04-19 12:52PM EDT | 180.00 | 1.41 | 1.58 | 1.81 | -0.71 | -33.49% | 122 | 1,965 | 20.90% |
| IBM240419C00182500 | 2024-04-19 1:23PM EDT | 182.50 | 0.14 | 0.09 | 0.12 | -0.53 | -79.10% | 608 | 528 | 11.48% |
| IBM240419C00185000 | 2024-04-19 1:15PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 142 | 2,081 | 20.31% |
| IBM240419C00187500 | 2024-04-19 1:21PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 315 | 2,335 | 29.69% |
| IBM240419C00190000 | 2024-04-19 1:21PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 12,211 | 35.94% |
| IBM240419C00192500 | 2024-04-19 12:45PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 1,175 | 45.31% |
| IBM240419C00195000 | 2024-04-19 1:14PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 4,815 | 50.00% |
| IBM240419C00197500 | 2024-04-19 1:00PM EDT | 197.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 835 | 57.81% |
| IBM240419C00200000 | 2024-04-19 1:18PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 13,658 | 65.63% |
| IBM240419C00202500 | 2024-04-18 12:11PM EDT | 202.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 488 | 89.06% |
| IBM240419C00205000 | 2024-04-18 12:06PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 2,999 | 81.25% |
| IBM240419C00207500 | 2024-04-18 10:33AM EDT | 207.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 87.50% |
| IBM240419C00210000 | 2024-04-19 11:54AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,796 | 101.56% |
| IBM240419C00212500 | 2024-04-16 9:39AM EDT | 212.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 96 | 132.81% |
| IBM240419C00215000 | 2024-04-18 2:35PM EDT | 215.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 1,150 | 148.44% |
| IBM240419C00217500 | 2024-04-12 12:14PM EDT | 217.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 100 | 108 | 162.89% |
| IBM240419C00220000 | 2024-04-15 11:43AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,007 | 121.88% |
| IBM240419C00222500 | 2024-04-08 12:20PM EDT | 222.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 100 | 172 | 193.75% |
| IBM240419C00225000 | 2024-04-10 12:26PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 529 | 137.50% |
| IBM240419C00230000 | 2024-04-12 12:05PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 577 | 50.00% |
| IBM240419C00235000 | 2024-04-04 1:26PM EDT | 235.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 185.94% |
| IBM240419C00240000 | 2024-03-21 12:00PM EDT | 240.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 173 | 238.28% |
| IBM240419C00245000 | 2024-03-13 3:45PM EDT | 245.00 | 0.23 | 0.00 | 0.18 | 0.00 | - | 2 | 3 | 245.31% |
| IBM240419C00250000 | 2024-03-25 11:39AM EDT | 250.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 24 | 264.84% |
| IBM240419C00255000 | 2024-04-04 10:48AM EDT | 255.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 13 | 294.53% |
| IBM240419C00260000 | 2024-03-07 3:19PM EDT | 260.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 102 | 97 | 295.31% |
| IBM240419C00280000 | 2024-03-04 1:55PM EDT | 280.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 318.75% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00070000 | 2024-01-23 12:24PM EDT | 70.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 693.75% |
| IBM240419P00075000 | 2023-10-24 12:16PM EDT | 75.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 634.38% |
| IBM240419P00080000 | 2023-11-13 10:43AM EDT | 80.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 7 | 16 | 581.25% |
| IBM240419P00085000 | 2024-03-19 3:56PM EDT | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 450.00% |
| IBM240419P00090000 | 2024-01-05 3:32PM EDT | 90.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 61 | 521.88% |
| IBM240419P00095000 | 2024-03-11 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 50.00% |
| IBM240419P00100000 | 2024-01-19 12:42PM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 464.06% |
| IBM240419P00105000 | 2024-03-05 3:05PM EDT | 105.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 21 | 432.81% |
| IBM240419P00110000 | 2024-03-18 11:19AM EDT | 110.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 120 | 401.56% |
| IBM240419P00115000 | 2024-03-18 10:53AM EDT | 115.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 1,353 | 384.38% |
| IBM240419P00120000 | 2024-03-18 10:53AM EDT | 120.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 79 | 338.28% |
| IBM240419P00125000 | 2024-04-02 10:40AM EDT | 125.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 233 | 347.27% |
| IBM240419P00130000 | 2024-04-03 10:46AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 397 | 260.94% |
| IBM240419P00135000 | 2024-04-04 1:48PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,118 | 187.50% |
| IBM240419P00140000 | 2024-04-09 2:31PM EDT | 140.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 17 | 804 | 162.50% |
| IBM240419P00145000 | 2024-04-10 11:33AM EDT | 145.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 990 | 213.67% |
| IBM240419P00150000 | 2024-04-18 2:34PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 2,204 | 137.50% |
| IBM240419P00155000 | 2024-04-19 1:30PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,017 | 103.13% |
| IBM240419P00160000 | 2024-04-19 12:40PM EDT | 160.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 2,495 | 84.38% |
| IBM240419P00162500 | 2024-04-12 12:27PM EDT | 162.50 | 0.05 | 0.00 | 1.51 | 0.00 | - | 5 | 7 | 168.65% |
| IBM240419P00165000 | 2024-04-19 10:41AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 1,629 | 65.63% |
| IBM240419P00167500 | 2024-04-16 10:01AM EDT | 167.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 22 | 72.66% |
| IBM240419P00170000 | 2024-04-19 12:16PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,029 | 50.78% |
| IBM240419P00172500 | 2024-04-19 10:19AM EDT | 172.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 258 | 51.17% |
| IBM240419P00175000 | 2024-04-19 11:40AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 24 | 13,674 | 33.59% |
| IBM240419P00177500 | 2024-04-19 1:24PM EDT | 177.50 | 0.02 | 0.02 | 0.04 | -0.13 | -86.67% | 159 | 1,564 | 25.00% |
| IBM240419P00180000 | 2024-04-19 1:22PM EDT | 180.00 | 0.08 | 0.07 | 0.12 | -0.44 | -84.62% | 721 | 3,346 | 16.11% |
| IBM240419P00182500 | 2024-04-19 1:24PM EDT | 182.50 | 0.93 | 1.03 | 1.24 | -0.77 | -45.29% | 739 | 1,473 | 17.77% |
| IBM240419P00185000 | 2024-04-19 1:28PM EDT | 185.00 | 3.45 | 3.45 | 3.60 | -0.05 | -1.43% | 234 | 2,497 | 30.27% |
| IBM240419P00187500 | 2024-04-19 1:18PM EDT | 187.50 | 5.90 | 5.75 | 6.20 | -0.35 | -5.60% | 21 | 541 | 50.78% |
| IBM240419P00190000 | 2024-04-19 12:48PM EDT | 190.00 | 8.90 | 8.40 | 8.70 | +0.37 | +4.34% | 40 | 2,914 | 53.91% |
| IBM240419P00192500 | 2024-04-19 12:23PM EDT | 192.50 | 11.34 | 10.85 | 11.15 | +0.53 | +4.90% | 16 | 128 | 59.77% |
| IBM240419P00195000 | 2024-04-19 1:13PM EDT | 195.00 | 13.36 | 13.30 | 13.65 | -0.49 | -3.54% | 4 | 194 | 65.63% |
| IBM240419P00197500 | 2024-04-17 3:12PM EDT | 197.50 | 15.80 | 15.85 | 16.25 | 0.00 | - | 4 | 0 | 88.48% |
| IBM240419P00200000 | 2024-04-17 3:03PM EDT | 200.00 | 17.10 | 18.10 | 19.20 | 0.00 | - | 611 | 2 | 110.94% |
| IBM240419P00202500 | 2024-04-17 3:12PM EDT | 202.50 | 19.10 | 20.80 | 21.20 | 0.00 | - | 4 | 0 | 100.39% |
| IBM240419P00205000 | 2024-04-11 3:21PM EDT | 205.00 | 19.00 | 23.30 | 24.35 | 0.00 | - | 86 | 0 | 149.61% |
| IBM240419P00210000 | 2024-04-11 3:16PM EDT | 210.00 | 23.85 | 27.90 | 29.45 | 0.00 | - | 190 | 1 | 156.84% |
| IBM240419P00215000 | 2024-03-18 11:04AM EDT | 215.00 | 23.20 | 30.85 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240419P00220000 | 2024-01-25 3:02PM EDT | 220.00 | 30.65 | 33.90 | 34.75 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240419P00230000 | 2024-03-27 3:55PM EDT | 230.00 | 39.63 | 47.90 | 48.85 | 0.00 | - | 6 | 0 | 255.27% |
| IBM240419P00235000 | 2024-03-27 3:55PM EDT | 235.00 | 44.65 | 52.45 | 54.45 | 0.00 | - | 6 | 0 | 181.25% |
