Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.479,96 +239,98 (+0,63%) Bitcoin EUR
62.229,23 +396,66 (+0,64%) CMC Crypto 200
1.434,91 +20,15 (+1,42%) Nasdaq Compositive
15.706,17 +254,86 (+1,65%) S&P 500
5.068,97 +58,37 (+1,16%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EDT. Markt geöffnet.
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00125000 | 2024-04-08 12:48PM EDT | 2024-05-17 | 65.09 | 57.65 | 59.10 | 0.00 | - | 2 | 1 | 85.25% |
| IBM240621C00125000 | 2024-04-16 1:46PM EDT | 2024-06-21 | 59.70 | 57.70 | 59.05 | 0.00 | - | 3 | 217 | 55.01% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 2024-07-19 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 78.09% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 2024-09-20 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 94.91% |
| IBM250117C00125000 | 2024-04-11 12:29PM EDT | 2025-01-17 | 61.50 | 58.50 | 60.90 | 0.00 | - | 1 | 942 | 38.62% |
| IBM250620C00125000 | 2024-03-06 3:39PM EDT | 2025-06-20 | 73.10 | 66.15 | 68.30 | 0.00 | - | 1 | 8 | 48.39% |
| IBM260116C00125000 | 2024-04-22 10:17AM EDT | 2026-01-16 | 60.00 | 60.50 | 64.50 | 0.00 | - | 3 | 50 | 32.79% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.43 | 0.00 | - | 1 | 4 | 107.42% |
| IBM240517P00125000 | 2024-04-22 11:01AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 1 | 315 | 55.47% |
| IBM240621P00125000 | 2024-04-22 1:40PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.32 | 0.00 | - | 50 | 698 | 48.98% |
| IBM240719P00125000 | 2024-04-22 2:17PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.42 | 0.00 | - | 4 | 229 | 42.38% |
| IBM240920P00125000 | 2024-04-23 2:51PM EDT | 2024-09-20 | 0.50 | 0.41 | 0.51 | +0.10 | +25.00% | 2 | 154 | 33.52% |
| IBM241018P00125000 | 2024-04-17 12:42PM EDT | 2024-10-18 | 0.65 | 0.35 | 1.07 | 0.00 | - | 1 | 12 | 35.83% |
| IBM250117P00125000 | 2024-04-22 2:15PM EDT | 2025-01-17 | 1.17 | 1.11 | 1.23 | 0.00 | - | 1 | 1,788 | 30.12% |
| IBM250321P00125000 | 2024-04-15 11:36AM EDT | 2025-03-21 | 1.80 | 1.63 | 1.84 | 0.00 | - | 1 | 5 | 29.95% |
| IBM250620P00125000 | 2024-04-23 2:07PM EDT | 2025-06-20 | 2.75 | 1.09 | 4.05 | +0.25 | +10.00% | 1 | 78 | 33.45% |
| IBM260116P00125000 | 2024-03-25 12:54PM EDT | 2026-01-16 | 3.91 | 3.00 | 6.05 | 0.00 | - | 1 | 187 | 31.51% |
