Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.748,92 +3.328,66 (+5,90%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00135000 | 2024-02-06 2:03PM EDT | 2024-05-17 | 49.55 | 62.40 | 63.30 | 0.00 | - | 1 | 1 | 202.47% |
| IBM240621C00135000 | 2024-04-18 1:50PM EDT | 2024-06-21 | 46.78 | 46.40 | 47.55 | 0.00 | - | 2 | 4,283 | 48.32% |
| IBM240719C00135000 | 2024-02-28 3:27PM EDT | 2024-07-19 | 51.55 | 54.70 | 59.20 | 0.00 | - | 2 | 8 | 89.01% |
| IBM240920C00135000 | 2024-03-11 10:58AM EDT | 2024-09-20 | 58.97 | 52.70 | 55.00 | 0.00 | - | 6 | 154 | 58.29% |
| IBM241018C00135000 | 2024-04-18 1:50PM EDT | 2024-10-18 | 47.93 | 47.80 | 48.55 | 0.00 | - | 1 | 11 | 34.05% |
| IBM250117C00135000 | 2024-04-18 2:44PM EDT | 2025-01-17 | 49.15 | 48.90 | 51.25 | 0.00 | - | 3 | 1,166 | 36.73% |
| IBM250620C00135000 | 2024-04-18 9:31AM EDT | 2025-06-20 | 51.97 | 49.10 | 52.05 | 0.00 | - | 1 | 25 | 31.17% |
| IBM260116C00135000 | 2024-04-18 3:48PM EDT | 2026-01-16 | 53.62 | 52.00 | 55.50 | 0.00 | - | 1 | 63 | 31.34% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00135000 | 2024-04-08 11:34AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 99.90% |
| IBM240503P00135000 | 2024-04-11 12:19PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.27 | 0.00 | - | - | 2 | 71.48% |
| IBM240517P00135000 | 2024-04-17 2:43PM EDT | 2024-05-17 | 0.11 | 0.06 | 0.25 | 0.00 | - | 2 | 170 | 51.56% |
| IBM240621P00135000 | 2024-04-16 1:23PM EDT | 2024-06-21 | 0.31 | 0.20 | 0.47 | 0.00 | - | 2 | 2,780 | 41.50% |
| IBM240719P00135000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 0.41 | 0.16 | 0.60 | 0.00 | - | 2 | 48 | 36.26% |
| IBM240920P00135000 | 2024-04-16 1:16PM EDT | 2024-09-20 | 0.95 | 0.93 | 1.00 | +0.10 | +11.76% | 1 | 171 | 31.14% |
| IBM241018P00135000 | 2024-04-12 1:14PM EDT | 2024-10-18 | 1.18 | 1.09 | 1.20 | +0.02 | +1.72% | 3 | 20 | 29.92% |
| IBM250117P00135000 | 2024-04-19 9:37AM EDT | 2025-01-17 | 2.18 | 2.10 | 2.25 | -0.12 | -5.22% | 3 | 1,474 | 28.91% |
| IBM250321P00135000 | 2024-04-16 1:30PM EDT | 2025-03-21 | 2.82 | 3.05 | 3.25 | 0.00 | - | 5 | 40 | 29.21% |
| IBM250620P00135000 | 2024-04-12 9:35AM EDT | 2025-06-20 | 3.80 | 3.55 | 4.50 | 0.00 | - | 1 | 130 | 29.00% |
| IBM260116P00135000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 5.20 | 5.50 | 7.00 | 0.00 | - | 11 | 54 | 28.22% |
