Deutsche Märkte schließen in 14 Minuten
DAX
18.109,10 +248,30 (+1,39%) Euro Stoxx 50
5.004,87 +68,02 (+1,38%) Dow Jones 30
38.481,07 +241,09 (+0,63%) Gold
2.329,60 -16,80 (-0,72%) EUR/USD
1,0702 +0,0046 (+0,43%) Bitcoin EUR
62.411,50 +868,52 (+1,41%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:16AM EDT. Markt geöffnet.
Strike:190.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00190000 | 2024-04-23 10:58AM EDT | 2024-04-26 | 2.75 | 2.68 | 2.76 | +0.52 | +23.32% | 188 | 909 | 64.28% |
| IBM240503C00190000 | 2024-04-23 10:47AM EDT | 2024-05-03 | 3.37 | 3.35 | 3.45 | +0.64 | +23.44% | 4 | 605 | 44.90% |
| IBM240510C00190000 | 2024-04-23 9:55AM EDT | 2024-05-10 | 3.34 | 3.50 | 3.65 | +0.34 | +11.33% | 2 | 60 | 36.39% |
| IBM240517C00190000 | 2024-04-23 10:58AM EDT | 2024-05-17 | 3.79 | 3.70 | 3.80 | +0.64 | +20.32% | 46 | 5,291 | 31.70% |
| IBM240524C00190000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 4.00 | 4.00 | 4.35 | +0.70 | +21.21% | 1 | 87 | 30.66% |
| IBM240531C00190000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 4.25 | 3.80 | 4.50 | +0.52 | +13.94% | 5 | 16 | 28.42% |
| IBM240621C00190000 | 2024-04-23 10:56AM EDT | 2024-06-21 | 5.30 | 5.15 | 5.35 | +0.76 | +16.74% | 92 | 1,631 | 25.86% |
| IBM240719C00190000 | 2024-04-23 10:50AM EDT | 2024-07-19 | 6.40 | 6.40 | 6.60 | +0.40 | +6.67% | 173 | 1,826 | 24.88% |
| IBM240920C00190000 | 2024-04-22 12:16PM EDT | 2024-09-20 | 8.35 | 9.50 | 9.65 | 0.00 | - | 2 | 2,004 | 25.50% |
| IBM241018C00190000 | 2024-04-23 10:32AM EDT | 2024-10-18 | 10.50 | 10.60 | 10.80 | +0.60 | +6.06% | 1 | 207 | 25.66% |
| IBM250117C00190000 | 2024-04-22 2:37PM EDT | 2025-01-17 | 13.60 | 13.90 | 14.15 | 0.00 | - | 52 | 962 | 26.19% |
| IBM250321C00190000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 15.70 | 15.70 | 16.00 | 0.00 | - | 1 | 75 | 26.22% |
| IBM250620C00190000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 17.45 | 17.20 | 18.50 | 0.00 | - | 2 | 260 | 26.38% |
| IBM260116C00190000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 22.04 | 22.75 | 23.30 | 0.00 | - | 1 | 460 | 26.53% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00190000 | 2024-04-22 2:48PM EDT | 2024-04-26 | 9.00 | 8.45 | 8.65 | -0.60 | -6.25% | 5 | 765 | 67.80% |
| IBM240503P00190000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 9.30 | 8.85 | 9.00 | -1.25 | -11.85% | 2 | 79 | 44.65% |
| IBM240510P00190000 | 2024-04-19 10:29AM EDT | 2024-05-10 | 12.07 | 10.00 | 10.30 | 0.00 | - | 2 | 14 | 43.24% |
| IBM240517P00190000 | 2024-04-23 10:26AM EDT | 2024-05-17 | 11.00 | 10.30 | 10.50 | -0.85 | -7.17% | 5 | 2,831 | 37.76% |
| IBM240524P00190000 | 2024-04-18 1:52PM EDT | 2024-05-24 | 13.35 | 10.50 | 10.90 | 0.00 | - | 1 | 5 | 35.27% |
| IBM240531P00190000 | 2024-04-19 3:02PM EDT | 2024-05-31 | 13.17 | 10.75 | 11.00 | 0.00 | - | 17 | 15 | 32.37% |
| IBM240621P00190000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 14.19 | 11.35 | 11.50 | 0.00 | - | 1 | 687 | 27.82% |
| IBM240719P00190000 | 2024-04-22 2:31PM EDT | 2024-07-19 | 12.80 | 11.95 | 12.15 | 0.00 | - | 68 | 1,112 | 24.81% |
| IBM240920P00190000 | 2024-04-22 1:32PM EDT | 2024-09-20 | 16.15 | 14.80 | 15.00 | 0.00 | - | 23 | 1,335 | 25.03% |
| IBM241018P00190000 | 2024-04-23 10:49AM EDT | 2024-10-18 | 15.35 | 15.10 | 15.50 | -2.15 | -12.29% | 2 | 290 | 23.96% |
| IBM250117P00190000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 19.10 | 17.80 | 18.05 | 0.00 | - | 4 | 917 | 23.56% |
| IBM250321P00190000 | 2024-04-05 3:44PM EDT | 2025-03-21 | 17.80 | 19.35 | 20.15 | 0.00 | - | 19 | 109 | 24.20% |
| IBM250620P00190000 | 2024-04-22 2:36PM EDT | 2025-06-20 | 21.75 | 21.05 | 22.05 | 0.00 | - | 1 | 84 | 23.85% |
| IBM260116P00190000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 22.80 | 24.35 | 26.00 | 0.00 | - | 1 | 87 | 23.59% |
