Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
37.983,80 -476,28 (-1,24%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.235,77 -2.103,46 (-3,37%) CMC Crypto 200
1.394,81 -29,29 (-2,06%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00170000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 14.78 | 14.65 | 16.00 | +2.28 | +18.24% | 1,569 | 44 | 109.23% |
| IBM240503C00170000 | 2024-04-24 2:52PM EDT | 2024-05-03 | 15.39 | 14.55 | 16.30 | +3.74 | +32.10% | 11 | 12 | 52.93% |
| IBM240510C00170000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 15.00 | 14.40 | 16.80 | +0.50 | +3.45% | 12 | 3 | 52.83% |
| IBM240517C00170000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 16.00 | 14.25 | 16.05 | +0.22 | +1.39% | 45 | 96 | 38.36% |
| IBM240524C00170000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 15.60 | 15.55 | 17.15 | 0.00 | - | 7 | 11 | 40.80% |
| IBM240621C00170000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 16.73 | 15.80 | 17.90 | -0.07 | -0.42% | 16 | 1,344 | 32.63% |
| IBM240719C00170000 | 2024-04-24 10:56AM EDT | 2024-07-19 | 17.40 | 18.10 | 19.60 | +0.40 | +2.35% | 10 | 4,005 | 32.60% |
| IBM240920C00170000 | 2024-04-23 12:17PM EDT | 2024-09-20 | 20.65 | 19.80 | 21.75 | 0.00 | - | 50 | 909 | 30.07% |
| IBM241018C00170000 | 2024-04-23 10:02AM EDT | 2024-10-18 | 20.67 | 20.60 | 22.85 | -0.41 | -1.94% | 8 | 112 | 30.02% |
| IBM250117C00170000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 24.00 | 24.10 | 25.50 | 0.00 | - | 8 | 2,734 | 29.08% |
| IBM250321C00170000 | 2024-04-16 12:29PM EDT | 2025-03-21 | 26.90 | 24.55 | 27.95 | 0.00 | - | 4 | 20 | 30.01% |
| IBM250620C00170000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 27.92 | 27.55 | 30.50 | +0.02 | +0.07% | 3 | 164 | 30.10% |
| IBM260116C00170000 | 2024-04-19 2:08PM EDT | 2026-01-16 | 32.30 | 31.00 | 35.00 | +0.53 | +1.67% | 2 | 394 | 29.64% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.84 | 0.81 | 0.85 | -0.08 | -8.70% | 2,287 | 1,016 | 96.09% |
| IBM240503P00170000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.18 | 1.03 | 1.27 | -0.16 | -11.94% | 248 | 259 | 50.39% |
| IBM240510P00170000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.80 | 1.37 | 3.40 | -0.02 | -1.10% | 22 | 130 | 50.04% |
| IBM240517P00170000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.97 | 1.89 | 2.05 | -0.07 | -3.43% | 550 | 11,428 | 39.16% |
| IBM240524P00170000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 2.97 | 2.00 | 2.82 | +0.54 | +22.22% | 23 | 22 | 39.36% |
| IBM240531P00170000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 2.51 | 1.96 | 2.78 | +0.06 | +2.45% | 17 | 20 | 35.22% |
| IBM240621P00170000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 3.12 | 3.05 | 3.25 | +0.07 | +2.30% | 1,212 | 3,743 | 30.24% |
| IBM240719P00170000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 3.64 | 3.30 | 3.85 | -0.36 | -9.00% | 110 | 854 | 26.98% |
| IBM240920P00170000 | 2024-04-24 3:44PM EDT | 2024-09-20 | 6.40 | 6.20 | 6.50 | 0.00 | - | 149 | 773 | 27.28% |
| IBM241018P00170000 | 2024-04-24 2:21PM EDT | 2024-10-18 | 6.90 | 6.40 | 7.35 | +0.40 | +6.15% | 110 | 54 | 26.94% |
| IBM250117P00170000 | 2024-04-24 2:21PM EDT | 2025-01-17 | 9.36 | 8.80 | 9.80 | +0.01 | +0.11% | 115 | 5,863 | 26.29% |
| IBM250321P00170000 | 2024-04-22 3:15PM EDT | 2025-03-21 | 10.70 | 10.25 | 11.35 | 0.00 | - | 1 | 98 | 26.11% |
| IBM250620P00170000 | 2024-04-16 12:23PM EDT | 2025-06-20 | 12.77 | 10.35 | 14.20 | 0.00 | - | 2 | 218 | 27.09% |
| IBM260116P00170000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 16.80 | 14.00 | 18.00 | 0.00 | - | 3 | 150 | 26.42% |
