Deutsche Märkte schließen in 7 Stunden 24 Minuten
DAX
18.790,57 +103,97 (+0,56%) Euro Stoxx 50
5.079,14 +24,73 (+0,49%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.374,00 +33,70 (+1,44%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
58.543,52 +1.666,16 (+2,93%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00185000 | 2024-05-09 11:20AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240517C00185000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| IBM240524C00185000 | 2024-05-08 2:56PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240531C00185000 | 2024-05-09 10:40AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM240607C00185000 | 2024-05-08 2:50PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM240614C00185000 | 2024-05-08 11:10AM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IBM240621C00185000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| IBM240628C00185000 | 2024-05-09 3:37PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| IBM240719C00185000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| IBM240920C00185000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| IBM241018C00185000 | 2024-05-09 3:38PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IBM250117C00185000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| IBM250321C00185000 | 2024-05-09 2:18PM EDT | 2025-03-21 | 7.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM250620C00185000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 9.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM260116C00185000 | 2024-05-07 3:23PM EDT | 2026-01-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00185000 | 2024-05-09 3:04PM EDT | 2024-05-10 | 18.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| IBM240517P00185000 | 2024-05-09 3:26PM EDT | 2024-05-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5,772 | 0 | 0.00% |
| IBM240524P00185000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 18.26 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 0.00% |
| IBM240531P00185000 | 2024-05-08 9:36AM EDT | 2024-05-31 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621P00185000 | 2024-05-09 2:09PM EDT | 2024-06-21 | 19.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IBM240719P00185000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM240920P00185000 | 2024-05-09 10:08AM EDT | 2024-09-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM241018P00185000 | 2024-05-08 12:21PM EDT | 2024-10-18 | 19.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IBM250117P00185000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 26.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250620P00185000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116P00185000 | 2024-05-09 10:32AM EDT | 2026-01-16 | 29.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
