Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.894,31 +42,04 (+0,11%) Bitcoin EUR
58.694,98 +60,83 (+0,10%) CMC Crypto 200
1.308,71 -56,41 (-4,13%) Nasdaq Compositive
16.329,74 -19,51 (-0,12%) S&P 500
5.186,29 +5,55 (+0,11%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:47PM EDT. Markt geöffnet.
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00165000 | 2024-05-07 2:05PM EDT | 2024-05-10 | 3.27 | 3.25 | 3.70 | -0.08 | -2.39% | 68 | 589 | 20.26% |
| IBM240517C00165000 | 2024-05-07 2:28PM EDT | 2024-05-17 | 3.35 | 3.40 | 3.55 | -0.39 | -10.43% | 563 | 669 | 9.94% |
| IBM240524C00165000 | 2024-05-07 3:23PM EDT | 2024-05-24 | 3.81 | 3.75 | 3.90 | -0.24 | -5.93% | 5 | 459 | 11.52% |
| IBM240531C00165000 | 2024-05-07 1:09PM EDT | 2024-05-31 | 4.08 | 4.05 | 4.25 | -0.27 | -6.21% | 33 | 261 | 12.35% |
| IBM240607C00165000 | 2024-05-07 1:30PM EDT | 2024-06-07 | 4.73 | 4.55 | 4.75 | -0.02 | -0.42% | 8 | 45 | 13.88% |
| IBM240614C00165000 | 2024-05-07 2:02PM EDT | 2024-06-14 | 5.10 | 5.05 | 5.20 | -0.02 | -0.39% | 12 | 12 | 14.87% |
| IBM240621C00165000 | 2024-05-07 2:30PM EDT | 2024-06-21 | 5.70 | 5.45 | 5.60 | +0.10 | +1.79% | 94 | 2,505 | 15.52% |
| IBM240719C00165000 | 2024-05-07 2:25PM EDT | 2024-07-19 | 6.98 | 7.00 | 7.15 | -0.07 | -0.99% | 14 | 811 | 17.66% |
| IBM240920C00165000 | 2024-05-07 3:15PM EDT | 2024-09-20 | 10.55 | 10.25 | 10.60 | 0.00 | - | 11 | 406 | 21.63% |
| IBM241018C00165000 | 2024-05-07 3:24PM EDT | 2024-10-18 | 11.60 | 11.45 | 11.65 | 0.00 | - | 5 | 143 | 22.08% |
| IBM250117C00165000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 14.80 | 14.65 | 14.90 | -0.04 | -0.27% | 26 | 1,120 | 23.62% |
| IBM250321C00165000 | 2024-05-06 1:27PM EDT | 2025-03-21 | 17.15 | 16.30 | 17.00 | +0.65 | +3.94% | 2 | 57 | 24.57% |
| IBM250620C00165000 | 2024-05-07 1:45PM EDT | 2025-06-20 | 18.82 | 18.65 | 18.95 | +0.12 | +0.64% | 20 | 235 | 24.47% |
| IBM260116C00165000 | 2024-05-06 11:32AM EDT | 2026-01-16 | 22.69 | 22.15 | 23.25 | 0.00 | - | 5 | 687 | 24.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00165000 | 2024-05-07 3:27PM EDT | 2024-05-10 | 0.48 | 0.44 | 0.51 | -0.17 | -26.98% | 382 | 718 | 24.27% |
| IBM240517P00165000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 1.14 | 1.09 | 1.20 | -0.09 | -7.32% | 748 | 4,337 | 22.01% |
| IBM240524P00165000 | 2024-05-07 2:37PM EDT | 2024-05-24 | 1.62 | 1.53 | 1.59 | -0.18 | -10.00% | 41 | 198 | 20.19% |
| IBM240531P00165000 | 2024-05-07 3:13PM EDT | 2024-05-31 | 1.86 | 1.83 | 1.92 | -0.41 | -18.06% | 18 | 131 | 19.20% |
| IBM240607P00165000 | 2024-05-07 2:08PM EDT | 2024-06-07 | 2.31 | 2.12 | 2.65 | -0.34 | -12.83% | 13 | 43 | 20.94% |
| IBM240614P00165000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 2.60 | 2.46 | 2.77 | -0.10 | -3.70% | 3 | 26 | 19.54% |
| IBM240621P00165000 | 2024-05-07 2:49PM EDT | 2024-06-21 | 2.67 | 2.74 | 2.82 | -0.28 | -9.49% | 420 | 3,373 | 18.23% |
| IBM240719P00165000 | 2024-05-07 3:15PM EDT | 2024-07-19 | 3.70 | 3.60 | 3.65 | -0.10 | -2.63% | 105 | 5,780 | 17.26% |
| IBM240920P00165000 | 2024-05-07 2:57PM EDT | 2024-09-20 | 7.13 | 7.10 | 7.25 | -0.47 | -6.18% | 27 | 1,191 | 21.72% |
| IBM241018P00165000 | 2024-05-06 2:11PM EDT | 2024-10-18 | 7.65 | 7.65 | 7.80 | -0.56 | -6.82% | 2 | 385 | 21.03% |
| IBM250117P00165000 | 2024-05-07 1:40PM EDT | 2025-01-17 | 10.46 | 10.40 | 10.60 | -0.04 | -0.38% | 1 | 1,440 | 21.98% |
| IBM250321P00165000 | 2024-05-07 11:51AM EDT | 2025-03-21 | 12.05 | 11.90 | 12.15 | -0.40 | -3.21% | 3 | 241 | 22.21% |
| IBM250620P00165000 | 2024-05-06 1:35PM EDT | 2025-06-20 | 14.43 | 13.90 | 14.15 | 0.00 | - | 4 | 51 | 22.46% |
| IBM260116P00165000 | 2024-05-07 12:54PM EDT | 2026-01-16 | 17.61 | 17.30 | 18.10 | -1.49 | -7.80% | 4 | 842 | 22.88% |
