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
59.800,39 -1.206,24 (-1,98%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 2024-05-17 | 48.46 | 41.45 | 42.50 | 0.00 | - | - | 1 | 53.96% |
| IBM240621C00140000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 41.85 | 41.45 | 42.60 | +0.16 | +0.38% | 11 | 741 | 44.04% |
| IBM240719C00140000 | 2024-02-23 4:04PM EDT | 2024-07-19 | 48.15 | 50.30 | 54.20 | 0.00 | - | 1 | 93 | 83.53% |
| IBM240920C00140000 | 2024-04-18 1:40PM EDT | 2024-09-20 | 42.90 | 42.85 | 43.75 | 0.00 | - | 2 | 40 | 34.51% |
| IBM241018C00140000 | 2024-04-11 11:39AM EDT | 2024-10-18 | 47.20 | 43.25 | 44.20 | 0.00 | - | - | 5 | 33.64% |
| IBM250117C00140000 | 2024-04-19 12:34PM EDT | 2025-01-17 | 44.50 | 44.75 | 45.65 | -2.10 | -4.51% | 2 | 467 | 31.91% |
| IBM250620C00140000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 50.27 | 47.00 | 48.85 | 0.00 | - | 1 | 44 | 32.19% |
| IBM260116C00140000 | 2024-04-16 11:59AM EDT | 2026-01-16 | 52.14 | 47.50 | 52.00 | 0.00 | - | 1 | 167 | 31.18% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00140000 | 2024-04-08 11:33AM EDT | 2024-04-26 | 0.05 | 0.01 | 0.15 | 0.00 | - | - | 2 | 83.79% |
| IBM240503P00140000 | 2024-04-11 12:18PM EDT | 2024-05-03 | 0.08 | 0.03 | 0.25 | 0.00 | - | - | 2 | 64.06% |
| IBM240510P00140000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 0.38 | 0.05 | 0.38 | 0.00 | - | 3 | 8 | 55.96% |
| IBM240517P00140000 | 2024-04-19 2:31PM EDT | 2024-05-17 | 0.15 | 0.08 | 0.29 | -0.01 | -6.25% | 2 | 300 | 51.03% |
| IBM240621P00140000 | 2024-04-18 2:41PM EDT | 2024-06-21 | 0.33 | 0.29 | 0.40 | 0.00 | - | 5 | 1,580 | 36.08% |
| IBM240719P00140000 | 2024-04-15 9:47AM EDT | 2024-07-19 | 0.44 | 0.23 | 0.71 | 0.00 | - | 3 | 129 | 33.74% |
| IBM240920P00140000 | 2024-04-19 1:23PM EDT | 2024-09-20 | 1.32 | 1.28 | 1.36 | -0.02 | -1.49% | 32 | 352 | 30.30% |
| IBM241018P00140000 | 2024-04-15 3:34PM EDT | 2024-10-18 | 1.58 | 1.50 | 1.61 | 0.00 | - | 1 | 133 | 29.16% |
| IBM250117P00140000 | 2024-04-18 3:00PM EDT | 2025-01-17 | 2.93 | 2.74 | 2.87 | 0.00 | - | 1 | 1,041 | 28.31% |
| IBM250321P00140000 | 2024-04-19 12:45PM EDT | 2025-03-21 | 4.00 | 3.80 | 4.00 | +0.50 | +14.29% | 51 | 3 | 28.61% |
| IBM250620P00140000 | 2024-04-19 1:21PM EDT | 2025-06-20 | 4.90 | 4.35 | 5.85 | +0.15 | +3.16% | 3 | 154 | 29.38% |
| IBM260116P00140000 | 2024-04-12 12:28PM EDT | 2026-01-16 | 7.25 | 6.55 | 8.05 | 0.00 | - | 38 | 228 | 27.62% |
