Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.384,02 +327,63 (+0,84%) Bitcoin EUR
57.746,47 +251,39 (+0,44%) CMC Crypto 200
1.339,59 +39,49 (+3,04%) Nasdaq Compositive
16.344,31 +41,55 (+0,25%) S&P 500
5.211,20 +23,53 (+0,45%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00165000 | 2024-05-09 3:12PM EDT | 2024-05-10 | 1.75 | 1.70 | 1.89 | -3.14 | -64.21% | 152 | 26 | 20.02% |
| IBM240517C00165000 | 2024-05-09 3:02PM EDT | 2024-05-17 | 2.67 | 2.71 | 2.80 | -2.29 | -46.17% | 356 | 374 | 19.02% |
| IBM240524C00165000 | 2024-05-09 1:52PM EDT | 2024-05-24 | 3.40 | 3.40 | 3.55 | -1.60 | -32.00% | 54 | 29 | 19.85% |
| IBM240531C00165000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 3.90 | 3.80 | 3.95 | -1.25 | -24.27% | 38 | 214 | 19.02% |
| IBM240607C00165000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 4.39 | 4.30 | 4.50 | -0.58 | -11.67% | 14 | 46 | 19.59% |
| IBM240614C00165000 | 2024-05-09 12:32PM EDT | 2024-06-14 | 4.70 | 4.80 | 5.00 | -1.40 | -22.95% | 16 | 14 | 20.04% |
| IBM240621C00165000 | 2024-05-09 3:09PM EDT | 2024-06-21 | 5.30 | 5.20 | 5.35 | -1.15 | -17.83% | 331 | 2,523 | 19.92% |
| IBM240719C00165000 | 2024-05-09 1:46PM EDT | 2024-07-19 | 6.62 | 6.80 | 7.00 | -1.38 | -17.25% | 56 | 814 | 21.23% |
| IBM240920C00165000 | 2024-05-09 3:04PM EDT | 2024-09-20 | 10.30 | 10.20 | 10.40 | -1.14 | -9.97% | 83 | 413 | 23.99% |
| IBM241018C00165000 | 2024-05-09 3:05PM EDT | 2024-10-18 | 11.35 | 11.15 | 11.40 | -1.05 | -8.47% | 155 | 163 | 24.11% |
| IBM250117C00165000 | 2024-05-09 2:24PM EDT | 2025-01-17 | 14.15 | 14.40 | 14.70 | -1.49 | -9.53% | 14 | 1,180 | 25.33% |
| IBM250321C00165000 | 2024-05-08 2:07PM EDT | 2025-03-21 | 17.28 | 15.90 | 16.55 | 0.00 | - | 1 | 60 | 25.69% |
| IBM250620C00165000 | 2024-05-09 12:31PM EDT | 2025-06-20 | 18.35 | 18.30 | 18.80 | -0.85 | -4.43% | 4 | 237 | 25.89% |
| IBM260116C00165000 | 2024-05-09 3:09PM EDT | 2026-01-16 | 22.70 | 21.50 | 24.45 | +1.15 | +5.34% | 2 | 685 | 27.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00165000 | 2024-05-09 3:10PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 707 | 816 | 14.45% |
| IBM240517P00165000 | 2024-05-09 3:10PM EDT | 2024-05-17 | 0.97 | 0.98 | 1.04 | +0.37 | +61.67% | 360 | 4,836 | 16.14% |
| IBM240524P00165000 | 2024-05-09 3:07PM EDT | 2024-05-24 | 1.49 | 1.42 | 1.52 | +0.51 | +52.04% | 43 | 256 | 15.75% |
| IBM240531P00165000 | 2024-05-09 3:10PM EDT | 2024-05-31 | 1.76 | 1.71 | 1.83 | +0.46 | +35.38% | 40 | 146 | 15.06% |
| IBM240607P00165000 | 2024-05-09 2:38PM EDT | 2024-06-07 | 2.15 | 2.05 | 2.17 | +0.18 | +9.14% | 13 | 67 | 15.03% |
| IBM240614P00165000 | 2024-05-09 2:19PM EDT | 2024-06-14 | 2.66 | 2.35 | 2.56 | +0.74 | +38.54% | 7 | 21 | 15.42% |
| IBM240621P00165000 | 2024-05-09 2:33PM EDT | 2024-06-21 | 2.74 | 2.65 | 2.71 | +0.61 | +28.64% | 198 | 3,530 | 14.81% |
| IBM240719P00165000 | 2024-05-09 3:07PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.60 | +0.60 | +20.00% | 121 | 5,849 | 14.64% |
| IBM240920P00165000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 7.15 | 7.05 | 7.20 | +0.30 | +4.38% | 161 | 1,174 | 19.71% |
| IBM241018P00165000 | 2024-05-09 3:06PM EDT | 2024-10-18 | 7.70 | 7.60 | 7.75 | +0.60 | +8.45% | 48 | 401 | 19.19% |
| IBM250117P00165000 | 2024-05-09 2:43PM EDT | 2025-01-17 | 10.45 | 10.35 | 10.50 | +0.40 | +3.98% | 54 | 1,441 | 20.38% |
| IBM250321P00165000 | 2024-05-09 1:29PM EDT | 2025-03-21 | 12.15 | 11.95 | 12.20 | +0.85 | +7.52% | 25 | 277 | 21.02% |
| IBM250620P00165000 | 2024-05-06 1:35PM EDT | 2025-06-20 | 14.43 | 13.30 | 14.50 | 0.00 | - | 4 | 51 | 21.85% |
| IBM260116P00165000 | 2024-05-07 12:54PM EDT | 2026-01-16 | 17.61 | 15.90 | 19.25 | 0.00 | - | 4 | 842 | 23.33% |
