Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
37.624,58 -3,90 (-0,01%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.859,66 -353,30 (-0,59%) CMC Crypto 200
1.387,95 +5,38 (+0,39%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00195000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.01 | -1.74 | -96.67% | 725 | 3,135 | 93.75% |
| IBM240503C00195000 | 2024-04-25 3:30PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | -2.37 | -98.75% | 436 | 1,675 | 41.99% |
| IBM240510C00195000 | 2024-04-25 2:33PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.32 | -2.51 | -98.43% | 116 | 193 | 42.77% |
| IBM240517C00195000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.06 | -2.62 | -94.58% | 370 | 4,687 | 26.76% |
| IBM240524C00195000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.18 | 0.01 | 0.29 | -2.97 | -94.29% | 5 | 53 | 30.18% |
| IBM240531C00195000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.41 | 0.03 | 0.40 | -2.63 | -86.51% | 5 | 220 | 28.91% |
| IBM240621C00195000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 0.30 | 0.22 | 0.30 | -3.75 | -92.59% | 382 | 4,265 | 21.66% |
| IBM240719C00195000 | 2024-04-25 3:06PM EDT | 2024-07-19 | 0.52 | 0.54 | 0.78 | -4.58 | -89.80% | 382 | 1,091 | 21.99% |
| IBM240920C00195000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 2.08 | 2.27 | 2.49 | -5.72 | -73.33% | 320 | 1,529 | 23.68% |
| IBM241018C00195000 | 2024-04-25 11:50AM EDT | 2024-10-18 | 2.83 | 2.80 | 3.50 | -5.88 | -67.51% | 96 | 457 | 24.71% |
| IBM250117C00195000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 5.18 | 5.20 | 5.40 | -5.87 | -53.12% | 1,326 | 2,045 | 24.18% |
| IBM250321C00195000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 6.40 | 6.65 | 7.45 | -6.90 | -51.88% | 2 | 48 | 25.43% |
| IBM250620C00195000 | 2024-04-25 2:45PM EDT | 2025-06-20 | 8.24 | 8.55 | 9.25 | -7.90 | -48.95% | 2 | 901 | 25.24% |
| IBM260116C00195000 | 2024-04-25 3:28PM EDT | 2026-01-16 | 12.70 | 12.70 | 13.25 | -8.50 | -40.09% | 16 | 227 | 25.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00195000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 28.45 | 25.20 | 28.05 | +15.55 | +120.54% | 46 | 46 | 185.06% |
| IBM240503P00195000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 26.10 | 25.15 | 27.25 | +12.80 | +96.24% | 91 | 101 | 79.74% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 2024-05-10 | 28.44 | 26.25 | 28.35 | +14.67 | +106.54% | 6 | 7 | 58.96% |
| IBM240517P00195000 | 2024-04-25 10:48AM EDT | 2024-05-17 | 28.82 | 26.50 | 28.15 | +13.82 | +92.13% | 4 | 622 | 57.50% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 15.15 | 26.60 | 28.50 | 0.00 | - | 2 | 1 | 47.47% |
| IBM240621P00195000 | 2024-04-24 11:47AM EDT | 2024-06-21 | 30.25 | 26.90 | 28.10 | +13.92 | +85.24% | 2 | 408 | 35.44% |
| IBM240719P00195000 | 2024-04-25 3:03PM EDT | 2024-07-19 | 27.97 | 26.75 | 28.15 | +11.02 | +65.01% | 1 | 458 | 29.27% |
| IBM240920P00195000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 28.71 | 27.35 | 29.25 | +10.01 | +53.53% | 11 | 427 | 25.91% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 29.46 | 27.70 | 28.80 | +9.66 | +48.79% | 3 | 331 | 22.43% |
| IBM250117P00195000 | 2024-04-19 9:55AM EDT | 2025-01-17 | 22.28 | 28.90 | 30.55 | 0.00 | - | 3 | 347 | 22.23% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 24.00 | 30.25 | 31.55 | 0.00 | - | 1 | 58 | 21.89% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 2025-06-20 | 25.20 | 32.00 | 32.80 | 0.00 | - | 1 | 347 | 21.40% |
| IBM260116P00195000 | 2024-04-08 12:56PM EDT | 2026-01-16 | 25.20 | 34.50 | 35.95 | 0.00 | - | 1 | 6 | 21.40% |
