Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.502,82 +262,84 (+0,69%) Gold
2.340,80 -5,60 (-0,24%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.381,67 +102,54 (+0,16%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:14PM EDT. Markt geöffnet.
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00160000 | 2024-04-16 1:12PM EDT | 2024-04-26 | 24.50 | 24.25 | 25.05 | 0.00 | - | - | 10 | 150.39% |
| IBM240503C00160000 | 2024-04-23 11:08AM EDT | 2024-05-03 | 24.62 | 24.70 | 25.70 | +2.94 | +13.56% | 1 | 28 | 97.00% |
| IBM240510C00160000 | 2024-04-10 2:52PM EDT | 2024-05-10 | 26.95 | 24.60 | 25.80 | 0.00 | - | - | 2 | 75.82% |
| IBM240517C00160000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 22.21 | 24.90 | 25.65 | 0.00 | - | 2 | 41 | 64.89% |
| IBM240621C00160000 | 2024-04-23 10:19AM EDT | 2024-06-21 | 25.40 | 25.30 | 26.05 | +3.10 | +13.90% | 3 | 4,041 | 45.51% |
| IBM240719C00160000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 24.00 | 26.45 | 26.75 | 0.00 | - | 6 | 262 | 40.20% |
| IBM240920C00160000 | 2024-04-18 1:24PM EDT | 2024-09-20 | 26.00 | 28.35 | 28.75 | 0.00 | - | 1 | 338 | 36.15% |
| IBM241018C00160000 | 2024-04-23 1:38PM EDT | 2024-10-18 | 29.15 | 29.15 | 29.50 | +1.90 | +6.97% | 2 | 57 | 35.02% |
| IBM250117C00160000 | 2024-04-23 1:40PM EDT | 2025-01-17 | 31.62 | 31.60 | 32.05 | +1.97 | +6.64% | 15 | 1,837 | 33.43% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 2025-03-21 | 32.50 | 33.00 | 34.40 | 0.00 | - | 3 | 2 | 34.09% |
| IBM250620C00160000 | 2024-04-18 2:18PM EDT | 2025-06-20 | 33.55 | 35.05 | 37.05 | 0.00 | - | 1 | 68 | 34.13% |
| IBM260116C00160000 | 2024-04-18 3:15PM EDT | 2026-01-16 | 36.90 | 37.00 | 39.90 | 0.00 | - | 1 | 854 | 31.32% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00160000 | 2024-04-23 1:54PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.11 | -0.11 | -52.38% | 27 | 323 | 60.35% |
| IBM240503P00160000 | 2024-04-23 9:50AM EDT | 2024-05-03 | 0.28 | 0.10 | 0.32 | -0.07 | -20.00% | 9 | 284 | 45.51% |
| IBM240510P00160000 | 2024-04-22 2:52PM EDT | 2024-05-10 | 0.46 | 0.35 | 0.39 | -0.06 | -11.54% | 1 | 20 | 37.16% |
| IBM240517P00160000 | 2024-04-23 1:09PM EDT | 2024-05-17 | 0.50 | 0.48 | 0.52 | -0.14 | -21.87% | 85 | 714 | 33.69% |
| IBM240524P00160000 | 2024-04-22 12:43PM EDT | 2024-05-24 | 0.84 | 0.52 | 0.88 | -0.21 | -20.00% | 1 | 20 | 34.11% |
| IBM240531P00160000 | 2024-04-22 11:50AM EDT | 2024-05-31 | 1.27 | 0.70 | 0.92 | 0.00 | - | 2 | 6 | 31.28% |
| IBM240621P00160000 | 2024-04-23 1:32PM EDT | 2024-06-21 | 1.14 | 1.10 | 1.17 | -0.18 | -13.64% | 43 | 513 | 27.05% |
| IBM240719P00160000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 1.57 | 1.50 | 1.61 | -0.33 | -17.37% | 2 | 430 | 24.73% |
| IBM240920P00160000 | 2024-04-23 1:14PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.55 | -0.35 | -9.09% | 95 | 554 | 25.48% |
| IBM241018P00160000 | 2024-04-23 10:14AM EDT | 2024-10-18 | 4.14 | 3.80 | 3.95 | 0.00 | - | 5 | 141 | 24.52% |
| IBM250117P00160000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 7.00 | 5.85 | 6.00 | 0.00 | - | 9 | 1,183 | 24.35% |
| IBM250321P00160000 | 2024-04-22 10:32AM EDT | 2025-03-21 | 8.25 | 7.25 | 7.40 | 0.00 | - | 1 | 1,103 | 24.48% |
| IBM250620P00160000 | 2024-04-18 3:23PM EDT | 2025-06-20 | 10.45 | 8.70 | 9.00 | 0.00 | - | 1,040 | 1,135 | 24.20% |
| IBM260116P00160000 | 2024-04-18 3:08PM EDT | 2026-01-16 | 13.20 | 11.45 | 13.45 | 0.00 | - | 1 | 230 | 25.30% |
