Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.337,49 +1.044,02 (+1,70%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802C00160000 | 2024-07-24 10:29AM EDT | 2024-08-02 | 24.35 | 30.15 | 33.00 | 0.00 | - | 4 | 9 | 103.86% |
| IBM240809C00160000 | 2024-07-10 11:29AM EDT | 2024-08-09 | 17.90 | 30.85 | 33.05 | 0.00 | - | - | 81 | 74.24% |
| IBM240816C00160000 | 2024-07-25 2:31PM EDT | 2024-08-16 | 34.51 | 30.85 | 33.45 | 0.00 | - | 1 | 49 | 65.50% |
| IBM240823C00160000 | 2024-07-05 11:07AM EDT | 2024-08-23 | 17.04 | 30.55 | 33.30 | 0.00 | - | 1 | 1 | 55.20% |
| IBM240920C00160000 | 2024-07-26 12:00PM EDT | 2024-09-20 | 33.30 | 30.95 | 33.20 | -2.95 | -8.14% | 2 | 410 | 38.27% |
| IBM241018C00160000 | 2024-07-19 3:47PM EDT | 2024-10-18 | 24.60 | 31.75 | 33.65 | 0.00 | - | 10 | 698 | 33.88% |
| IBM250117C00160000 | 2024-07-26 3:11PM EDT | 2025-01-17 | 34.68 | 33.25 | 34.70 | -3.11 | -8.23% | 1 | 1,697 | 27.18% |
| IBM250321C00160000 | 2024-07-24 10:29AM EDT | 2025-03-21 | 29.80 | 34.70 | 36.35 | 0.00 | - | 2 | 46 | 27.64% |
| IBM250620C00160000 | 2024-07-19 3:39PM EDT | 2025-06-20 | 37.85 | 37.20 | 37.85 | +6.96 | +22.53% | 3 | 105 | 26.55% |
| IBM260116C00160000 | 2024-07-26 9:42AM EDT | 2026-01-16 | 40.70 | 39.05 | 42.00 | -0.70 | -1.69% | 15 | 871 | 26.76% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802P00160000 | 2024-07-26 2:56PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 72 | 2,756 | 50.78% |
| IBM240809P00160000 | 2024-07-26 11:50AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 1 | 247 | 41.11% |
| IBM240816P00160000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.15 | 0.00 | - | 50 | 773 | 38.38% |
| IBM240823P00160000 | 2024-07-25 11:16AM EDT | 2024-08-23 | 0.10 | 0.00 | 0.50 | 0.00 | - | 25 | 21 | 41.58% |
| IBM240830P00160000 | 2024-07-25 3:29PM EDT | 2024-08-30 | 0.74 | 0.03 | 0.25 | +0.49 | +196.00% | 2 | 9 | 32.47% |
| IBM240920P00160000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.22 | 0.09 | 0.31 | -0.01 | -4.35% | 33 | 2,003 | 26.71% |
| IBM241018P00160000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 0.42 | 0.31 | 0.45 | +0.06 | +16.67% | 5 | 1,510 | 23.49% |
| IBM250117P00160000 | 2024-07-26 1:18PM EDT | 2025-01-17 | 1.81 | 1.42 | 1.93 | -0.14 | -7.18% | 10 | 1,665 | 23.60% |
| IBM250321P00160000 | 2024-07-25 3:43PM EDT | 2025-03-21 | 3.37 | 3.25 | 3.45 | 0.00 | - | 20 | 1,192 | 24.71% |
| IBM250620P00160000 | 2024-07-25 10:22AM EDT | 2025-06-20 | 4.90 | 4.70 | 5.15 | 0.00 | - | 1 | 1,873 | 24.68% |
| IBM260116P00160000 | 2024-07-25 10:24AM EDT | 2026-01-16 | 8.10 | 6.55 | 10.00 | 0.00 | - | 4 | 413 | 26.45% |
