Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IBM240419C00180000 | 2024-04-17 2:41PM EDT | 2024-04-19 | 3.75 | 3.40 | 3.60 | -1.08 | -22.36% | 159 | 2,056 | 29.54% |
IBM240426C00180000 | 2024-04-17 2:12PM EDT | 2024-04-26 | 7.73 | 7.50 | 7.65 | -0.67 | -7.98% | 48 | 151 | 51.06% |
IBM240503C00180000 | 2024-04-17 2:58PM EDT | 2024-05-03 | 8.37 | 8.05 | 8.25 | -1.23 | -12.81% | 2 | 72 | 43.56% |
IBM240510C00180000 | 2024-04-17 2:07PM EDT | 2024-05-10 | 8.40 | 8.40 | 8.60 | -0.85 | -9.19% | 11 | 7 | 38.56% |
IBM240517C00180000 | 2024-04-17 2:39PM EDT | 2024-05-17 | 8.53 | 8.60 | 8.70 | -1.02 | -10.68% | 81 | 1,645 | 34.41% |
IBM240524C00180000 | 2024-04-17 2:29PM EDT | 2024-05-24 | 9.09 | 8.85 | 9.10 | +0.13 | +1.45% | 14 | 4 | 32.81% |
IBM240531C00180000 | 2024-04-16 1:51PM EDT | 2024-05-31 | 9.20 | 9.15 | 9.35 | -0.75 | -7.54% | 7 | 20 | 31.15% |
IBM240621C00180000 | 2024-04-16 10:46AM EDT | 2024-06-21 | 10.50 | 10.00 | 10.15 | -0.60 | -5.41% | 1 | 1,465 | 28.35% |
IBM240719C00180000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 11.90 | 11.40 | 11.60 | -0.90 | -7.03% | 28 | 794 | 27.74% |
IBM240920C00180000 | 2024-04-17 10:32AM EDT | 2024-09-20 | 15.15 | 14.40 | 14.65 | +1.29 | +9.31% | 2 | 927 | 27.94% |
IBM241018C00180000 | 2024-04-11 2:13PM EDT | 2024-10-18 | 17.25 | 15.50 | 15.75 | 0.00 | - | 3 | 159 | 27.88% |
IBM250117C00180000 | 2024-04-17 3:16PM EDT | 2025-01-17 | 18.94 | 18.75 | 19.15 | -0.70 | -3.56% | 20 | 2,044 | 28.28% |
IBM250321C00180000 | 2024-04-15 10:10AM EDT | 2025-03-21 | 20.90 | 20.10 | 20.80 | 0.00 | - | 7 | 10 | 27.90% |
IBM250620C00180000 | 2024-04-12 2:39PM EDT | 2025-06-20 | 21.65 | 22.85 | 23.30 | 0.00 | - | 3 | 221 | 27.99% |
IBM260116C00180000 | 2024-04-15 3:56PM EDT | 2026-01-16 | 26.60 | 27.00 | 27.70 | 0.00 | - | 4 | 226 | 27.60% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IBM240419P00180000 | 2024-04-17 3:20PM EDT | 2024-04-19 | 0.44 | 0.41 | 0.46 | +0.01 | +2.33% | 328 | 3,524 | 21.78% |
IBM240426P00180000 | 2024-04-17 3:14PM EDT | 2024-04-26 | 4.41 | 4.35 | 4.50 | +0.37 | +9.16% | 56 | 638 | 48.12% |
IBM240503P00180000 | 2024-04-17 1:43PM EDT | 2024-05-03 | 4.90 | 4.65 | 4.85 | +0.49 | +11.11% | 20 | 548 | 39.20% |
IBM240510P00180000 | 2024-04-17 2:52PM EDT | 2024-05-10 | 5.50 | 5.75 | 5.85 | +0.28 | +5.36% | 7 | 50 | 38.45% |
IBM240517P00180000 | 2024-04-17 3:07PM EDT | 2024-05-17 | 6.00 | 5.95 | 6.15 | +0.30 | +5.26% | 318 | 2,918 | 35.28% |
IBM240524P00180000 | 2024-04-17 11:32AM EDT | 2024-05-24 | 6.50 | 6.30 | 6.50 | +0.40 | +6.56% | 4 | 18 | 33.38% |
IBM240531P00180000 | 2024-04-17 2:07PM EDT | 2024-05-31 | 6.40 | 6.50 | 6.70 | +0.40 | +6.67% | 14 | 4 | 31.47% |
IBM240621P00180000 | 2024-04-17 1:21PM EDT | 2024-06-21 | 7.25 | 7.20 | 7.30 | +0.57 | +8.53% | 738 | 1,210 | 27.96% |
IBM240719P00180000 | 2024-04-17 2:28PM EDT | 2024-07-19 | 7.85 | 7.85 | 8.00 | +0.25 | +3.29% | 28 | 623 | 25.35% |
IBM240920P00180000 | 2024-04-17 3:22PM EDT | 2024-09-20 | 10.90 | 10.85 | 11.00 | +0.68 | +6.65% | 100 | 809 | 26.00% |
IBM241018P00180000 | 2024-04-17 2:35PM EDT | 2024-10-18 | 11.40 | 11.30 | 11.50 | +0.50 | +4.59% | 11 | 788 | 24.93% |
IBM250117P00180000 | 2024-04-17 11:16AM EDT | 2025-01-17 | 13.70 | 13.95 | 14.30 | 0.00 | - | 1 | 507 | 24.90% |
IBM250321P00180000 | 2024-04-12 10:59AM EDT | 2025-03-21 | 15.10 | 15.35 | 15.75 | 0.00 | - | 7 | 41 | 24.56% |
IBM250620P00180000 | 2024-04-12 1:14PM EDT | 2025-06-20 | 17.36 | 17.20 | 17.55 | 0.00 | - | 2 | 59 | 24.13% |
IBM260116P00180000 | 2024-04-17 10:10AM EDT | 2026-01-16 | 20.15 | 20.40 | 21.00 | +0.10 | +0.50% | 50 | 739 | 23.43% |