Deutsche Märkte schließen in 6 Stunden 58 Minuten
DAX
17.683,14 -154,26 (-0,86%) Euro Stoxx 50
4.898,71 -37,86 (-0,77%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,80 -1,20 (-0,05%) EUR/USD
1,0650 +0,0003 (+0,03%) Bitcoin EUR
60.539,51 +3.003,74 (+5,22%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:200.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00200000 | 2024-04-18 3:17PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| IBM240426C00200000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.83 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| IBM240503C00200000 | 2024-04-18 3:41PM EDT | 2024-05-03 | 1.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| IBM240510C00200000 | 2024-04-18 2:29PM EDT | 2024-05-10 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM240517C00200000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3,198 | 0 | 6.25% |
| IBM240524C00200000 | 2024-04-17 2:49PM EDT | 2024-05-24 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM240621C00200000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4,135 | 0 | 6.25% |
| IBM240719C00200000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| IBM240920C00200000 | 2024-04-18 2:54PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBM241018C00200000 | 2024-04-17 3:48PM EDT | 2024-10-18 | 7.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IBM250117C00200000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| IBM250321C00200000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| IBM250620C00200000 | 2024-04-18 3:00PM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| IBM260116C00200000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00200000 | 2024-04-17 3:03PM EDT | 2024-04-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| IBM240426P00200000 | 2024-04-16 12:22PM EDT | 2024-04-26 | 17.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240503P00200000 | 2024-04-08 3:59PM EDT | 2024-05-03 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240517P00200000 | 2024-04-18 11:44AM EDT | 2024-05-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| IBM240621P00200000 | 2024-04-18 12:13PM EDT | 2024-06-21 | 20.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM240719P00200000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 20.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IBM240920P00200000 | 2024-04-17 3:18PM EDT | 2024-09-20 | 22.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM241018P00200000 | 2024-04-17 3:23PM EDT | 2024-10-18 | 23.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| IBM250117P00200000 | 2024-04-16 1:31PM EDT | 2025-01-17 | 24.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250321P00200000 | 2024-04-15 1:40PM EDT | 2025-03-21 | 27.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM250620P00200000 | 2024-04-10 12:41PM EDT | 2025-06-20 | 25.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116P00200000 | 2024-04-15 10:56AM EDT | 2026-01-16 | 31.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
