Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.856,14 +80,76 (+0,21%) Gold
2.407,80 +9,80 (+0,41%) EUR/USD
1,0644 -0,0002 (-0,02%) Bitcoin EUR
59.798,61 -10,26 (-0,02%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Strike:140.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00140000 | 2024-04-09 10:50AM EDT | 2024-04-19 | 48.06 | 40.45 | 42.30 | 0.00 | - | 1 | 13 | 275.98% |
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 2024-05-17 | 48.46 | 41.70 | 42.60 | 0.00 | - | - | 1 | 65.87% |
| IBM240621C00140000 | 2024-04-18 1:40PM EDT | 2024-06-21 | 41.69 | 41.95 | 42.75 | 0.00 | - | 3 | 741 | 49.66% |
| IBM240719C00140000 | 2024-02-23 4:04PM EDT | 2024-07-19 | 48.15 | 50.30 | 54.20 | 0.00 | - | 1 | 93 | 84.77% |
| IBM240920C00140000 | 2024-04-18 1:40PM EDT | 2024-09-20 | 42.90 | 43.15 | 43.85 | 0.00 | - | 2 | 40 | 37.05% |
| IBM241018C00140000 | 2024-04-11 11:39AM EDT | 2024-10-18 | 47.20 | 43.60 | 44.70 | 0.00 | - | - | 5 | 37.29% |
| IBM250117C00140000 | 2024-04-17 3:04PM EDT | 2025-01-17 | 46.60 | 44.60 | 46.55 | 0.00 | - | 1 | 467 | 35.57% |
| IBM250620C00140000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 50.27 | 47.45 | 49.10 | 0.00 | - | 1 | 44 | 33.50% |
| IBM260116C00140000 | 2024-04-16 11:59AM EDT | 2026-01-16 | 52.14 | 49.40 | 52.50 | 0.00 | - | 1 | 167 | 32.54% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00140000 | 2024-04-09 2:31PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 17 | 804 | 162.50% |
| IBM240426P00140000 | 2024-04-08 11:33AM EDT | 2024-04-26 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 2 | 68.75% |
| IBM240503P00140000 | 2024-04-11 12:18PM EDT | 2024-05-03 | 0.08 | 0.02 | 0.33 | 0.00 | - | - | 2 | 63.48% |
| IBM240510P00140000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 0.38 | 0.01 | 0.38 | 0.00 | - | 3 | 8 | 53.32% |
| IBM240517P00140000 | 2024-04-19 9:38AM EDT | 2024-05-17 | 0.27 | 0.07 | 0.30 | +0.11 | +68.75% | 1 | 300 | 49.95% |
| IBM240621P00140000 | 2024-04-18 2:41PM EDT | 2024-06-21 | 0.33 | 0.11 | 0.40 | 0.00 | - | 5 | 1,580 | 35.45% |
| IBM240719P00140000 | 2024-04-15 9:47AM EDT | 2024-07-19 | 0.44 | 0.19 | 0.71 | 0.00 | - | 3 | 129 | 33.25% |
| IBM240920P00140000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 1.34 | 1.22 | 1.37 | 0.00 | - | 1 | 352 | 30.01% |
| IBM241018P00140000 | 2024-04-15 3:34PM EDT | 2024-10-18 | 1.58 | 1.44 | 1.55 | 0.00 | - | 1 | 133 | 28.55% |
| IBM250117P00140000 | 2024-04-18 3:00PM EDT | 2025-01-17 | 2.93 | 2.68 | 3.25 | 0.00 | - | 1 | 1,041 | 29.24% |
| IBM250321P00140000 | 2024-04-16 10:03AM EDT | 2025-03-21 | 3.50 | 3.85 | 3.95 | 0.00 | - | 2 | 3 | 28.24% |
| IBM250620P00140000 | 2024-04-16 1:16PM EDT | 2025-06-20 | 4.75 | 4.85 | 5.10 | 0.00 | - | 50 | 154 | 27.60% |
| IBM260116P00140000 | 2024-04-12 12:28PM EDT | 2026-01-16 | 7.25 | 6.55 | 8.05 | 0.00 | - | 38 | 228 | 27.44% |
