Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.930,22 -1.075,03 (-1,79%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00155000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 11.58 | 11.95 | 13.15 | -2.62 | -18.45% | 6 | 24 | 31.52% |
| IBM240531C00155000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 13.20 | 11.95 | 13.45 | +0.20 | +1.54% | 8 | 2 | 26.78% |
| IBM240621C00155000 | 2024-04-26 12:14PM EDT | 2024-06-21 | 13.90 | 12.65 | 13.40 | -0.65 | -4.47% | 77 | 1,723 | 20.86% |
| IBM240719C00155000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 16.01 | 13.80 | 14.70 | +0.76 | +4.98% | 2 | 548 | 22.83% |
| IBM240920C00155000 | 2024-04-26 2:38PM EDT | 2024-09-20 | 17.15 | 16.55 | 17.85 | -1.87 | -9.83% | 8 | 666 | 26.29% |
| IBM241018C00155000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 17.74 | 17.20 | 18.65 | -0.81 | -4.37% | 10 | 34 | 26.08% |
| IBM250117C00155000 | 2024-04-26 2:22PM EDT | 2025-01-17 | 21.00 | 19.85 | 21.50 | -1.32 | -5.91% | 7 | 1,262 | 26.75% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 36.30 | 22.25 | 23.65 | 0.00 | - | 2 | 1 | 27.78% |
| IBM250620C00155000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 24.00 | 23.25 | 25.40 | +0.19 | +0.80% | 6 | 42 | 27.24% |
| IBM260116C00155000 | 2024-04-25 1:30PM EDT | 2026-01-16 | 29.98 | 26.00 | 30.50 | 0.00 | - | 26 | 398 | 28.53% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00155000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 119 | 115 | 29.88% |
| IBM240510P00155000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 0.18 | 0.11 | 0.55 | -0.07 | -28.00% | 44 | 34 | 31.79% |
| IBM240517P00155000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.34 | 0.30 | 0.56 | -0.12 | -26.09% | 169 | 750 | 26.07% |
| IBM240524P00155000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 0.67 | 0.51 | 0.65 | -0.09 | -11.84% | 25 | 111 | 23.61% |
| IBM240531P00155000 | 2024-04-26 3:37PM EDT | 2024-05-31 | 0.86 | 0.69 | 0.80 | +0.09 | +11.69% | 140 | 39 | 22.52% |
| IBM240621P00155000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.37 | 1.24 | 1.53 | -0.03 | -2.14% | 10,925 | 2,114 | 22.41% |
| IBM240719P00155000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 2.23 | 1.99 | 2.28 | +0.22 | +10.95% | 235 | 899 | 21.63% |
| IBM240920P00155000 | 2024-04-26 12:27PM EDT | 2024-09-20 | 5.06 | 4.85 | 5.05 | +0.06 | +1.20% | 5 | 444 | 24.47% |
| IBM241018P00155000 | 2024-04-26 3:24PM EDT | 2024-10-18 | 5.65 | 5.35 | 5.55 | +0.10 | +1.80% | 57 | 321 | 23.69% |
| IBM250117P00155000 | 2024-04-25 2:48PM EDT | 2025-01-17 | 8.15 | 7.75 | 8.35 | +0.24 | +3.03% | 1 | 798 | 24.79% |
| IBM250321P00155000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 9.52 | 9.20 | 9.60 | +0.27 | +2.92% | 1 | 34 | 24.48% |
| IBM250620P00155000 | 2024-04-26 10:58AM EDT | 2025-06-20 | 11.50 | 10.55 | 11.55 | -0.24 | -2.04% | 2 | 126 | 24.66% |
| IBM260116P00155000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 14.50 | 13.40 | 15.35 | +0.30 | +2.11% | 10 | 174 | 24.84% |
