Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
17.821,14 -267,56 (-1,48%) Euro Stoxx 50
4.909,85 -80,03 (-1,60%) Dow Jones 30
37.817,16 -643,76 (-1,67%) Gold
2.334,60 -3,80 (-0,16%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.461,86 -1.989,52 (-3,24%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00160000 | 2024-04-25 9:57AM EDT | 2024-04-26 | 7.25 | 6.70 | 8.50 | -16.75 | -69.79% | 14 | 25 | 61.57% |
| IBM240503C00160000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 9.57 | 6.65 | 7.85 | -14.93 | -60.94% | 10 | 35 | 0.00% |
| IBM240510C00160000 | 2024-04-10 2:52PM EDT | 2024-05-10 | 26.95 | 7.50 | 8.40 | 0.00 | - | - | 2 | 20.41% |
| IBM240517C00160000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 7.75 | 7.40 | 8.10 | -14.46 | -65.11% | 26 | 41 | 12.75% |
| IBM240621C00160000 | 2024-04-25 10:09AM EDT | 2024-06-21 | 9.70 | 9.40 | 9.60 | -13.30 | -58.21% | 63 | 4,063 | 17.51% |
| IBM240719C00160000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 12.00 | 10.85 | 11.10 | -12.00 | -50.00% | 1 | 262 | 20.00% |
| IBM240920C00160000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 14.05 | 13.70 | 14.05 | -12.90 | -47.87% | 43 | 339 | 22.87% |
| IBM241018C00160000 | 2024-04-25 9:59AM EDT | 2024-10-18 | 15.55 | 14.55 | 15.60 | -13.60 | -46.66% | 4 | 55 | 24.56% |
| IBM250117C00160000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 19.80 | 17.70 | 19.15 | -10.95 | -35.61% | 12 | 1,828 | 26.52% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 2025-03-21 | 32.50 | 19.60 | 21.00 | 0.00 | - | 3 | 2 | 26.91% |
| IBM250620C00160000 | 2024-04-25 10:06AM EDT | 2025-06-20 | 21.47 | 21.70 | 23.00 | -12.08 | -36.01% | 25 | 68 | 26.75% |
| IBM260116C00160000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 27.20 | 24.85 | 27.50 | -10.30 | -27.47% | 2 | 859 | 27.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00160000 | 2024-04-25 10:09AM EDT | 2024-04-26 | 0.13 | 0.09 | 0.27 | +0.01 | +8.33% | 769 | 962 | 50.00% |
| IBM240503P00160000 | 2024-04-25 10:09AM EDT | 2024-05-03 | 0.56 | 0.58 | 0.78 | +0.28 | +50.00% | 80 | 401 | 32.72% |
| IBM240510P00160000 | 2024-04-25 10:06AM EDT | 2024-05-10 | 1.58 | 1.43 | 1.68 | +1.15 | +267.44% | 9 | 23 | 33.63% |
| IBM240517P00160000 | 2024-04-25 10:08AM EDT | 2024-05-17 | 1.90 | 1.88 | 1.93 | +1.32 | +235.71% | 381 | 756 | 29.96% |
| IBM240524P00160000 | 2024-04-25 9:45AM EDT | 2024-05-24 | 1.91 | 2.22 | 2.71 | +0.95 | +98.96% | 8 | 35 | 31.19% |
| IBM240531P00160000 | 2024-04-25 9:50AM EDT | 2024-05-31 | 2.20 | 1.82 | 2.72 | +1.54 | +233.33% | 1 | 31 | 28.14% |
| IBM240621P00160000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 3.46 | 2.97 | 3.10 | +2.24 | +183.61% | 168 | 721 | 24.15% |
| IBM240719P00160000 | 2024-04-25 10:03AM EDT | 2024-07-19 | 4.15 | 4.15 | 4.30 | +2.39 | +135.80% | 39 | 442 | 24.04% |
| IBM240920P00160000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 7.60 | 7.30 | 7.45 | +3.65 | +92.41% | 25 | 522 | 26.29% |
| IBM241018P00160000 | 2024-04-25 9:47AM EDT | 2024-10-18 | 7.28 | 7.80 | 7.95 | +2.98 | +69.30% | 12 | 188 | 25.27% |
| IBM250117P00160000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 10.51 | 10.30 | 10.55 | +4.26 | +68.16% | 5 | 1,162 | 25.35% |
| IBM250321P00160000 | 2024-04-25 9:35AM EDT | 2025-03-21 | 11.00 | 10.80 | 12.50 | +3.35 | +43.79% | 3 | 1,104 | 26.03% |
| IBM250620P00160000 | 2024-04-18 3:23PM EDT | 2025-06-20 | 10.45 | 12.35 | 13.90 | 0.00 | - | 1,040 | 1,135 | 25.10% |
| IBM260116P00160000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 16.50 | 15.10 | 19.00 | +3.30 | +25.00% | 4 | 230 | 26.59% |
