Deutsche Märkte öffnen in 25 Minuten
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.006,97 -2.134,93 (-3,44%) CMC Crypto 200
1.390,67 +8,10 (+0,59%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 2024-05-03 | 37.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240517C00145000 | 2024-03-20 3:28PM EDT | 2024-05-17 | 49.30 | 36.50 | 37.55 | 0.00 | - | 2 | 30 | 0.00% |
| IBM240524C00145000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 36.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IBM240621C00145000 | 2024-04-24 1:38PM EDT | 2024-06-21 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920C00145000 | 2024-04-24 1:38PM EDT | 2024-09-20 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM241018C00145000 | 2024-04-12 12:17PM EDT | 2024-10-18 | 41.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250117C00145000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 42.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250321C00145000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 43.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IBM250620C00145000 | 2024-04-24 10:47AM EDT | 2025-06-20 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116C00145000 | 2024-04-17 3:10PM EDT | 2026-01-16 | 47.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00145000 | 2024-04-24 3:32PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IBM240503P00145000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM240517P00145000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM240531P00145000 | 2024-04-22 12:41PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621P00145000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| IBM240719P00145000 | 2024-04-22 1:50PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| IBM240920P00145000 | 2024-04-24 2:29PM EDT | 2024-09-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IBM241018P00145000 | 2024-04-23 10:49AM EDT | 2024-10-18 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117P00145000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| IBM250321P00145000 | 2024-04-24 1:32PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| IBM250620P00145000 | 2024-04-24 2:27PM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM260116P00145000 | 2024-04-24 10:52AM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
