Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.867,56 -2.233,93 (-3,60%) CMC Crypto 200
1.389,72 -34,38 (-2,41%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,67 +1,12 (+0,02%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00175000 | 2024-04-24 3:47PM EDT | 2024-04-26 | 10.90 | 10.60 | 10.90 | +0.58 | +5.58% | 1,665 | 36 | 78.08% |
| IBM240503C00175000 | 2024-04-24 3:38PM EDT | 2024-05-03 | 11.60 | 11.10 | 11.35 | +1.40 | +13.73% | 18 | 12 | 49.05% |
| IBM240510C00175000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 11.90 | 11.35 | 11.65 | +2.25 | +23.32% | 11 | 5 | 39.94% |
| IBM240517C00175000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 12.18 | 11.55 | 12.20 | +1.60 | +15.12% | 135 | 346 | 37.11% |
| IBM240524C00175000 | 2024-04-22 1:48PM EDT | 2024-05-24 | 11.05 | 11.35 | 12.30 | 0.00 | - | 2 | 12 | 33.20% |
| IBM240621C00175000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 13.15 | 13.10 | 13.30 | +3.20 | +32.16% | 84 | 933 | 27.96% |
| IBM240719C00175000 | 2024-04-24 11:32AM EDT | 2024-07-19 | 13.95 | 14.40 | 16.05 | +1.30 | +10.28% | 3 | 419 | 31.50% |
| IBM240920C00175000 | 2024-04-24 2:11PM EDT | 2024-09-20 | 16.80 | 16.65 | 17.70 | +1.80 | +12.00% | 4 | 855 | 27.76% |
| IBM241018C00175000 | 2024-04-22 12:17PM EDT | 2024-10-18 | 16.65 | 18.35 | 18.95 | 0.00 | - | 3 | 117 | 28.09% |
| IBM250117C00175000 | 2024-04-24 12:16PM EDT | 2025-01-17 | 20.30 | 21.50 | 21.85 | -1.70 | -7.73% | 13 | 1,270 | 27.72% |
| IBM250321C00175000 | 2024-04-24 10:39AM EDT | 2025-03-21 | 22.80 | 22.60 | 24.00 | +0.08 | +0.35% | 1 | 1 | 28.19% |
| IBM250620C00175000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 24.25 | 25.20 | 26.90 | 0.00 | - | 1 | 75 | 28.83% |
| IBM260116C00175000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 29.50 | 28.50 | 30.25 | +0.40 | +1.37% | 12 | 228 | 27.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00175000 | 2024-04-24 3:47PM EDT | 2024-04-26 | 1.82 | 1.84 | 1.86 | -0.23 | -11.33% | 1,896 | 1,128 | 79.05% |
| IBM240503P00175000 | 2024-04-24 3:47PM EDT | 2024-05-03 | 2.33 | 2.30 | 2.36 | -0.17 | -6.80% | 272 | 583 | 48.66% |
| IBM240510P00175000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 2.93 | 2.85 | 3.20 | -0.23 | -7.28% | 21 | 92 | 43.73% |
| IBM240517P00175000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 3.43 | 3.35 | 3.45 | +0.03 | +0.88% | 642 | 2,311 | 38.36% |
| IBM240524P00175000 | 2024-04-24 2:41PM EDT | 2024-05-24 | 3.70 | 2.99 | 3.90 | -0.89 | -19.39% | 8 | 33 | 36.19% |
| IBM240531P00175000 | 2024-04-24 3:42PM EDT | 2024-05-31 | 3.90 | 3.35 | 4.00 | -0.04 | -1.02% | 4 | 12 | 33.17% |
| IBM240621P00175000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 4.57 | 4.55 | 4.70 | -0.01 | -0.21% | 141 | 2,045 | 29.31% |
| IBM240719P00175000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 5.25 | 5.20 | 5.35 | -0.05 | -0.94% | 112 | 974 | 26.16% |
| IBM240920P00175000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 7.87 | 8.00 | 8.15 | +0.17 | +2.21% | 85 | 1,324 | 26.41% |
| IBM241018P00175000 | 2024-04-24 3:26PM EDT | 2024-10-18 | 8.42 | 8.35 | 8.70 | +0.27 | +3.31% | 4 | 167 | 25.40% |
| IBM250117P00175000 | 2024-04-24 1:52PM EDT | 2025-01-17 | 11.17 | 11.05 | 11.25 | -1.18 | -9.55% | 85 | 4,856 | 24.97% |
| IBM250321P00175000 | 2024-04-23 10:18AM EDT | 2025-03-21 | 12.85 | 11.70 | 12.85 | 0.00 | - | 1 | 93 | 24.90% |
| IBM250620P00175000 | 2024-04-18 3:22PM EDT | 2025-06-20 | 15.70 | 13.45 | 15.15 | 0.00 | - | 15 | 179 | 25.13% |
| IBM260116P00175000 | 2024-04-12 1:34PM EDT | 2026-01-16 | 18.95 | 16.55 | 19.05 | 0.00 | - | 1 | 235 | 24.79% |
