Deutsche Märkte schließen in 7 Stunden 21 Minuten
DAX
17.985,24 +124,44 (+0,70%) Euro Stoxx 50
4.968,68 +31,83 (+0,64%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.323,20 -23,20 (-0,99%) EUR/USD
1,0678 +0,0022 (+0,20%) Bitcoin EUR
61.967,23 +39,72 (+0,06%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:170.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00170000 | 2024-04-22 12:14PM EDT | 2024-04-26 | 12.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240503C00170000 | 2024-04-12 12:16PM EDT | 2024-05-03 | 16.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM240510C00170000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517C00170000 | 2024-04-22 12:56PM EDT | 2024-05-17 | 13.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM240524C00170000 | 2024-04-22 3:20PM EDT | 2024-05-24 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00170000 | 2024-04-22 12:54PM EDT | 2024-06-21 | 14.44 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| IBM240719C00170000 | 2024-04-22 3:19PM EDT | 2024-07-19 | 16.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IBM240920C00170000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM241018C00170000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250117C00170000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM250321C00170000 | 2024-04-16 12:29PM EDT | 2025-03-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM250620C00170000 | 2024-04-12 3:16PM EDT | 2025-06-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116C00170000 | 2024-04-19 2:08PM EDT | 2026-01-16 | 31.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00170000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 1.20 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| IBM240503P00170000 | 2024-04-22 2:24PM EDT | 2024-05-03 | 1.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| IBM240510P00170000 | 2024-04-22 1:20PM EDT | 2024-05-10 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| IBM240517P00170000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10,271 | 0 | 6.25% |
| IBM240524P00170000 | 2024-04-22 3:22PM EDT | 2024-05-24 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBM240531P00170000 | 2024-04-11 3:52PM EDT | 2024-05-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IBM240621P00170000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| IBM240719P00170000 | 2024-04-22 2:22PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IBM240920P00170000 | 2024-04-22 2:41PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| IBM241018P00170000 | 2024-04-22 12:49PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| IBM250117P00170000 | 2024-04-22 3:01PM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| IBM250321P00170000 | 2024-04-22 3:15PM EDT | 2025-03-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM250620P00170000 | 2024-04-16 12:23PM EDT | 2025-06-20 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBM260116P00170000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
