Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.775,18 +2.802,11 (+4,92%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00205000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.31 | 0.31 | 0.34 | -0.14 | -31.11% | 65 | 751 | 54.25% |
| IBM240503C00205000 | 2024-04-19 3:07PM EDT | 2024-05-03 | 0.57 | 0.41 | 0.62 | -0.07 | -10.94% | 15 | 431 | 44.39% |
| IBM240510C00205000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.74 | 0.63 | 0.74 | -0.30 | -28.85% | 10 | 28 | 37.89% |
| IBM240517C00205000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 0.73 | 0.78 | 0.83 | -0.22 | -23.16% | 22 | 2,905 | 33.81% |
| IBM240524C00205000 | 2024-04-19 12:14PM EDT | 2024-05-24 | 0.97 | 0.92 | 1.07 | -0.13 | -11.82% | 805 | 33 | 32.45% |
| IBM240621C00205000 | 2024-04-19 3:17PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.67 | -0.17 | -9.60% | 16 | 591 | 27.72% |
| IBM240719C00205000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 2.32 | 2.32 | 2.40 | -0.14 | -5.69% | 10 | 636 | 26.17% |
| IBM240920C00205000 | 2024-04-17 2:32PM EDT | 2024-09-20 | 5.24 | 4.55 | 4.70 | 0.00 | - | 1 | 1,133 | 26.50% |
| IBM241018C00205000 | 2024-04-19 12:00PM EDT | 2024-10-18 | 5.45 | 5.30 | 5.45 | -0.37 | -6.36% | 25 | 399 | 26.12% |
| IBM250117C00205000 | 2024-04-18 10:01AM EDT | 2025-01-17 | 8.86 | 8.15 | 8.40 | 0.00 | - | 20 | 246 | 26.62% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00205000 | 2024-04-10 11:38AM EDT | 2024-04-26 | 19.40 | 22.85 | 24.90 | 0.00 | - | 5 | 85 | 58.35% |
| IBM240503P00205000 | 2024-04-15 9:42AM EDT | 2024-05-03 | 19.80 | 23.45 | 24.35 | 0.00 | - | 5 | 55 | 49.32% |
| IBM240510P00205000 | 2024-04-11 11:23AM EDT | 2024-05-10 | 21.95 | 24.10 | 25.90 | 0.00 | - | - | 1 | 55.15% |
| IBM240517P00205000 | 2024-04-18 10:56AM EDT | 2024-05-17 | 24.18 | 24.00 | 25.80 | 0.00 | - | 1 | 104 | 47.05% |
| IBM240621P00205000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 25.17 | 24.50 | 26.05 | 0.00 | - | 11 | 129 | 32.56% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 24.20 | 25.35 | 26.45 | 0.00 | - | 50 | 293 | 28.63% |
| IBM240920P00205000 | 2024-04-12 2:15PM EDT | 2024-09-20 | 27.03 | 27.30 | 27.90 | 0.00 | - | 1 | 10 | 25.96% |
| IBM241018P00205000 | 2024-03-28 2:52PM EDT | 2024-10-18 | 21.22 | 27.25 | 28.80 | 0.00 | - | 5 | 26 | 25.99% |
| IBM250117P00205000 | 2024-04-03 10:43AM EDT | 2025-01-17 | 23.75 | 28.00 | 30.45 | 0.00 | - | 62 | 71 | 24.24% |
