Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,0760%) BTC-EUR
62.456,25 +2.005,38 (+3,32%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240726C00130000 | 2024-07-24 3:27PM EDT | 130.00 | 53.87 | 60.60 | 62.90 | 0.00 | - | 12 | 6 | 50.00% |
| IBM240726C00135000 | 2024-07-19 1:37PM EDT | 135.00 | 47.70 | 55.25 | 57.45 | 0.00 | - | 3 | 3 | 405.86% |
| IBM240726C00140000 | 2024-07-24 11:37AM EDT | 140.00 | 44.17 | 50.30 | 52.75 | 0.00 | - | 4 | 3 | 400.39% |
| IBM240726C00150000 | 2024-07-24 12:42PM EDT | 150.00 | 34.29 | 40.15 | 42.95 | 0.00 | - | 5 | 5 | 343.36% |
| IBM240726C00155000 | 2024-06-20 12:10PM EDT | 155.00 | 19.60 | 26.00 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240726C00160000 | 2024-07-26 1:39PM EDT | 160.00 | 31.52 | 30.35 | 32.80 | -2.49 | -7.32% | 1 | 37 | 262.31% |
| IBM240726C00165000 | 2024-07-26 11:01AM EDT | 165.00 | 27.20 | 25.80 | 27.25 | -1.54 | -5.36% | 31 | 129 | 189.55% |
| IBM240726C00167500 | 2024-07-26 10:17AM EDT | 167.50 | 24.78 | 22.60 | 26.10 | -1.55 | -5.89% | 3 | 12 | 128.52% |
| IBM240726C00170000 | 2024-07-26 10:04AM EDT | 170.00 | 21.72 | 21.40 | 22.60 | -0.33 | -1.50% | 48 | 258 | 137.11% |
| IBM240726C00172500 | 2024-07-26 11:05AM EDT | 172.50 | 19.75 | 17.45 | 21.00 | -3.35 | -14.50% | 9 | 37 | 208.50% |
| IBM240726C00175000 | 2024-07-26 2:49PM EDT | 175.00 | 16.50 | 16.35 | 18.10 | -0.75 | -4.35% | 40 | 280 | 127.25% |
| IBM240726C00177500 | 2024-07-26 3:23PM EDT | 177.50 | 14.15 | 13.90 | 15.70 | -3.20 | -18.44% | 15 | 73 | 116.50% |
| IBM240726C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 11.60 | 11.35 | 12.35 | -0.70 | -5.69% | 129 | 874 | 67.97% |
| IBM240726C00182500 | 2024-07-26 3:53PM EDT | 182.50 | 9.96 | 8.95 | 10.65 | -1.34 | -11.86% | 91 | 549 | 84.57% |
| IBM240726C00185000 | 2024-07-26 3:49PM EDT | 185.00 | 6.50 | 6.40 | 7.85 | -0.63 | -8.84% | 1,061 | 1,817 | 60.06% |
| IBM240726C00187500 | 2024-07-26 3:59PM EDT | 187.50 | 4.25 | 3.90 | 5.10 | -0.71 | -14.31% | 159 | 690 | 60.60% |
| IBM240726C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 3.15 | 1.41 | 2.95 | +0.48 | +17.98% | 1,422 | 2,029 | 48.98% |
| IBM240726C00192500 | 2024-07-26 3:56PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | -1.22 | -99.19% | 3,242 | 1,168 | 5.96% |
| IBM240726C00195000 | 2024-07-26 3:57PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 6,090 | 3,455 | 15.24% |
| IBM240726C00197500 | 2024-07-26 3:30PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 534 | 1,005 | 25.00% |
| IBM240726C00200000 | 2024-07-26 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,636 | 3,334 | 33.59% |
| IBM240726C00202500 | 2024-07-26 11:31AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 180 | 909 | 42.19% |
| IBM240726C00205000 | 2024-07-26 3:56PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 203 | 1,109 | 50.78% |
| IBM240726C00207500 | 2024-07-26 11:17AM EDT | 207.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 322 | 243 | 61.72% |
| IBM240726C00210000 | 2024-07-26 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 799 | 62.50% |
| IBM240726C00215000 | 2024-07-26 1:52PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 512 | 75.00% |
| IBM240726C00220000 | 2024-07-26 9:53AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 637 | 90.63% |
| IBM240726C00225000 | 2024-07-25 10:01AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 505 | 103.13% |
| IBM240726C00230000 | 2024-07-25 12:07PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 115.63% |
| IBM240726C00235000 | 2024-07-23 12:44PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 105 | 128.13% |
| IBM240726C00240000 | 2024-07-24 3:29PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 140.63% |
| IBM240726C00245000 | 2024-07-24 1:29PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 120 | 150.00% |
| IBM240726C00250000 | 2024-07-24 11:39AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 162.50% |
| IBM240726C00255000 | 2024-07-22 2:02PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 175.00% |
| IBM240726C00260000 | 2024-07-24 3:57PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 249 | 252 | 187.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240726P00105000 | 2024-07-16 1:10PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 275 | 362.50% |
| IBM240726P00110000 | 2024-07-18 9:42AM EDT | 110.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 1 | 11 | 567.58% |
| IBM240726P00115000 | 2024-07-08 1:59PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 95 | 312.50% |
| IBM240726P00125000 | 2024-07-24 1:39PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 301.56% |
| IBM240726P00130000 | 2024-07-24 3:57PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 164 | 177 | 237.50% |
| IBM240726P00135000 | 2024-07-25 10:01AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 394 | 218.75% |
| IBM240726P00140000 | 2024-07-25 9:48AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 107 | 193.75% |
| IBM240726P00145000 | 2024-07-24 3:59PM EDT | 145.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 480 | 821 | 175.00% |
| IBM240726P00150000 | 2024-07-25 2:23PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 337 | 491 | 156.25% |
| IBM240726P00152500 | 2024-07-25 9:32AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 146 | 143.75% |
| IBM240726P00155000 | 2024-07-26 1:50PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 431 | 137.50% |
| IBM240726P00157500 | 2024-07-26 1:50PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 392 | 125.00% |
| IBM240726P00160000 | 2024-07-26 3:45PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 2,267 | 118.75% |
| IBM240726P00162500 | 2024-07-26 1:21PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 585 | 106.25% |
| IBM240726P00165000 | 2024-07-26 1:23PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 53 | 964 | 98.44% |
| IBM240726P00167500 | 2024-07-26 3:56PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 622 | 90.63% |
| IBM240726P00170000 | 2024-07-26 3:55PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,492 | 81.25% |
| IBM240726P00172500 | 2024-07-26 2:46PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,168 | 71.88% |
| IBM240726P00175000 | 2024-07-26 3:34PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 413 | 1,898 | 62.50% |
| IBM240726P00177500 | 2024-07-26 2:32PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,559 | 53.13% |
| IBM240726P00180000 | 2024-07-26 2:58PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 373 | 2,179 | 48.44% |
| IBM240726P00182500 | 2024-07-26 3:10PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 67 | 1,709 | 39.06% |
| IBM240726P00185000 | 2024-07-26 3:17PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 273 | 741 | 29.69% |
| IBM240726P00187500 | 2024-07-26 2:57PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 381 | 318 | 19.53% |
| IBM240726P00190000 | 2024-07-26 3:40PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 1,219 | 1,334 | 9.18% |
| IBM240726P00192500 | 2024-07-26 3:59PM EDT | 192.50 | 0.64 | 0.29 | 1.27 | -0.92 | -58.97% | 516 | 335 | 21.00% |
| IBM240726P00195000 | 2024-07-26 3:29PM EDT | 195.00 | 3.40 | 2.67 | 4.10 | +0.30 | +9.68% | 34 | 119 | 51.61% |
| IBM240726P00197500 | 2024-07-26 3:28PM EDT | 197.50 | 5.41 | 4.70 | 6.65 | -0.02 | -0.37% | 4 | 17 | 71.78% |
| IBM240726P00200000 | 2024-07-26 2:48PM EDT | 200.00 | 8.70 | 7.25 | 10.05 | +1.75 | +25.18% | 1 | 5 | 67.77% |
| IBM240726P00202500 | 2024-07-17 11:10AM EDT | 202.50 | 16.85 | 8.95 | 12.35 | 0.00 | - | - | 0 | 129.79% |
| IBM240726P00205000 | 2024-07-24 3:50PM EDT | 205.00 | 21.87 | 11.45 | 14.85 | 0.00 | - | 12 | 1 | 146.19% |
| IBM240726P00210000 | 2024-07-24 10:14AM EDT | 210.00 | 26.91 | 16.45 | 19.75 | 0.00 | - | 1 | 5 | 172.95% |
