Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
18.050,91 +133,63 (+0,75%) Euro Stoxx 50
4.973,44 +34,43 (+0,70%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,10 +17,60 (+0,75%) EUR/USD
1,0734 +0,0001 (+0,01%) Bitcoin EUR
59.762,72 +562,84 (+0,95%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00150000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 18.99 | 0.00 | 0.00 | 0.00 | - | 34 | 31 | 0.00% |
| IBM240517C00150000 | 2024-04-25 10:48AM EDT | 2024-05-17 | 17.87 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| IBM240621C00150000 | 2024-04-25 3:18PM EDT | 2024-06-21 | 19.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IBM240719C00150000 | 2024-04-25 2:44PM EDT | 2024-07-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IBM240920C00150000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 22.37 | 0.00 | 0.00 | 0.00 | - | 13 | 1,472 | 0.00% |
| IBM241018C00150000 | 2024-04-25 1:13PM EDT | 2024-10-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| IBM250117C00150000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 25.53 | 0.00 | 0.00 | 0.00 | - | 33 | 2,811 | 0.00% |
| IBM250321C00150000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 26.85 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| IBM250620C00150000 | 2024-04-25 2:29PM EDT | 2025-06-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM260116C00150000 | 2024-04-25 3:25PM EDT | 2026-01-16 | 31.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00150000 | 2024-04-25 1:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 619 | 50.00% |
| IBM240503P00150000 | 2024-04-25 3:15PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| IBM240510P00150000 | 2024-04-25 2:27PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 12.50% |
| IBM240517P00150000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| IBM240524P00150000 | 2024-04-25 3:09PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 31 | 23 | 12.50% |
| IBM240531P00150000 | 2024-04-25 3:39PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 6.25% |
| IBM240621P00150000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,977 | 0 | 6.25% |
| IBM240719P00150000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 168 | 453 | 6.25% |
| IBM240920P00150000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 42 | 1,509 | 3.13% |
| IBM241018P00150000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 99 | 177 | 3.13% |
| IBM250117P00150000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 140 | 2,484 | 3.13% |
| IBM250321P00150000 | 2024-04-25 11:48AM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 131 | 3.13% |
| IBM250620P00150000 | 2024-04-25 3:29PM EDT | 2025-06-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| IBM260116P00150000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
