Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.923,91 +148,53 (+0,39%) Gold
2.409,30 +11,30 (+0,47%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.323,20 +910,09 (+1,53%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:40PM EDT. Markt geöffnet.
Strike:155.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00155000 | 2024-04-19 3:24PM EDT | 2024-04-19 | 26.30 | 25.85 | 26.95 | +0.04 | +0.15% | 25 | 659 | 198.05% |
| IBM240517C00155000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 27.32 | 26.55 | 27.45 | 0.00 | - | 1 | 24 | 49.39% |
| IBM240621C00155000 | 2024-04-19 12:19PM EDT | 2024-06-21 | 27.59 | 27.05 | 27.75 | -1.41 | -4.86% | 3 | 1,767 | 35.17% |
| IBM240719C00155000 | 2024-04-18 11:32AM EDT | 2024-07-19 | 29.66 | 28.10 | 28.45 | 0.00 | - | 8 | 560 | 32.75% |
| IBM240920C00155000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 33.00 | 29.90 | 30.30 | 0.00 | - | 10 | 674 | 31.31% |
| IBM241018C00155000 | 2024-04-18 1:50PM EDT | 2024-10-18 | 30.65 | 30.60 | 30.95 | 0.00 | - | 2 | 23 | 30.62% |
| IBM250117C00155000 | 2024-04-19 1:31PM EDT | 2025-01-17 | 33.34 | 32.00 | 33.40 | -1.06 | -3.08% | 1 | 1,284 | 30.28% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 36.30 | 33.60 | 35.00 | 0.00 | - | 2 | 1 | 30.24% |
| IBM250620C00155000 | 2024-04-11 11:09AM EDT | 2025-06-20 | 38.78 | 36.30 | 36.75 | 0.00 | - | 1 | 36 | 29.61% |
| IBM260116C00155000 | 2024-04-15 3:17PM EDT | 2026-01-16 | 40.14 | 38.30 | 40.45 | 0.00 | - | 1 | 397 | 28.94% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00155000 | 2024-04-19 1:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,017 | 103.13% |
| IBM240426P00155000 | 2024-04-19 1:29PM EDT | 2024-04-26 | 0.12 | 0.09 | 0.13 | -0.11 | -47.83% | 28 | 31 | 52.15% |
| IBM240503P00155000 | 2024-04-11 12:10PM EDT | 2024-05-03 | 0.27 | 0.14 | 0.58 | 0.00 | - | - | 14 | 52.44% |
| IBM240510P00155000 | 2024-04-18 3:42PM EDT | 2024-05-10 | 0.44 | 0.34 | 0.46 | 0.00 | - | 1 | 22 | 41.07% |
| IBM240517P00155000 | 2024-04-19 1:30PM EDT | 2024-05-17 | 0.49 | 0.44 | 0.52 | -0.02 | -3.92% | 53 | 441 | 36.77% |
| IBM240524P00155000 | 2024-04-19 11:07AM EDT | 2024-05-24 | 0.61 | 0.60 | 0.67 | +0.03 | +5.17% | 1 | 10 | 35.03% |
| IBM240531P00155000 | 2024-04-11 1:23PM EDT | 2024-05-31 | 0.58 | 0.69 | 0.78 | 0.00 | - | - | 8 | 33.30% |
| IBM240621P00155000 | 2024-04-19 10:05AM EDT | 2024-06-21 | 1.01 | 1.01 | 1.13 | -0.14 | -12.17% | 1 | 1,494 | 30.15% |
| IBM240719P00155000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 1.35 | 1.43 | 1.53 | 0.00 | - | 1 | 237 | 27.52% |
| IBM240920P00155000 | 2024-04-18 9:43AM EDT | 2024-09-20 | 3.35 | 3.20 | 3.35 | 0.00 | - | 3 | 301 | 27.92% |
| IBM241018P00155000 | 2024-04-17 12:50PM EDT | 2024-10-18 | 3.70 | 3.60 | 3.70 | 0.00 | - | 2 | 43 | 26.75% |
| IBM250117P00155000 | 2024-04-15 11:19AM EDT | 2025-01-17 | 5.40 | 5.55 | 5.75 | 0.00 | - | 3 | 745 | 26.54% |
| IBM250321P00155000 | 2024-04-19 1:54PM EDT | 2025-03-21 | 6.90 | 7.05 | 7.15 | +0.45 | +6.98% | 7 | 19 | 26.63% |
| IBM250620P00155000 | 2024-04-12 12:12PM EDT | 2025-06-20 | 7.90 | 7.45 | 8.65 | 0.00 | - | 8 | 126 | 26.10% |
| IBM260116P00155000 | 2024-04-12 12:20PM EDT | 2026-01-16 | 11.10 | 10.65 | 12.40 | 0.00 | - | 9 | 159 | 26.24% |
