Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,21-0,26 (-0,15%)
Ab 03:16PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240524C001600002024-05-13 9:42AM EDT2024-05-248.3612.6514.800.00-2569.29%
IBM240531C001600002024-05-20 2:53PM EDT2024-05-3110.0712.8013.550.00-2534.08%
IBM240607C001600002024-05-16 2:57PM EDT2024-06-079.9212.9013.950.00-31032.32%
IBM240614C001600002024-05-22 1:49PM EDT2024-06-1414.3013.1514.15-0.21-1.45%43829.35%
IBM240621C001600002024-05-22 1:50PM EDT2024-06-2113.9013.6514.10-0.67-4.60%111,80325.35%
IBM240719C001600002024-05-22 12:15PM EDT2024-07-1916.5014.8015.25+0.15+0.92%237024.95%
IBM240816C001600002024-05-22 12:20PM EDT2024-08-1618.3516.5517.45+1.01+5.82%3529.02%
IBM240920C001600002024-05-21 3:00PM EDT2024-09-2017.7517.3518.000.00-1342426.17%
IBM241018C001600002024-05-21 9:56AM EDT2024-10-1819.3418.3018.750.00-157925.60%
IBM250117C001600002024-05-21 10:59AM EDT2025-01-1721.8321.2021.600.00-241,77026.00%
IBM250321C001600002024-05-16 1:27PM EDT2025-03-2120.2022.7523.300.00-31826.15%
IBM250620C001600002024-05-22 1:29PM EDT2025-06-2026.1724.8025.25+0.17+0.65%210225.93%
IBM260116C001600002024-05-20 10:34AM EDT2026-01-1626.2528.3030.500.00-287027.37%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240524P001600002024-05-22 12:19PM EDT2024-05-240.020.010.030.00-1240139.84%
IBM240531P001600002024-05-22 11:58AM EDT2024-05-310.030.020.05-0.01-25.00%1324023.54%
IBM240607P001600002024-05-22 2:03PM EDT2024-06-070.070.070.15-0.03-30.00%316521.88%
IBM240614P001600002024-05-21 12:49PM EDT2024-06-140.150.080.240.00-223920.31%
IBM240621P001600002024-05-22 2:13PM EDT2024-06-210.190.200.260.00-1102,60418.19%
IBM240628P001600002024-05-22 11:39AM EDT2024-06-280.250.210.43-0.07-21.87%13018.56%
IBM240719P001600002024-05-22 1:43PM EDT2024-07-190.610.590.69+0.04+7.02%73,55116.99%
IBM240816P001600002024-05-22 1:54PM EDT2024-08-162.192.272.38-0.18-7.59%1116221.96%
IBM240920P001600002024-05-22 2:47PM EDT2024-09-203.102.953.10+0.12+4.03%2222,12220.94%
IBM241018P001600002024-05-22 9:55AM EDT2024-10-183.403.453.600.00-261,02020.33%
IBM250117P001600002024-05-22 2:45PM EDT2025-01-176.055.956.15+0.05+0.83%191,22821.48%
IBM250321P001600002024-05-22 1:13PM EDT2025-03-217.217.559.35-1.44-16.65%71,17124.87%
IBM250620P001600002024-05-21 11:02AM EDT2025-06-209.509.1510.400.00-61,80423.44%
IBM260116P001600002024-05-22 11:30AM EDT2026-01-1612.3512.2014.50-0.65-5.00%125324.00%