Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
182,27-3,63 (-1,95%)
Börsenschluss: 04:00PM EDT
182,10 -0,17 (-0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240419C001700002024-04-12 1:31PM EDT2024-04-1912.6510.7013.30-3.60-22.15%181,62950.46%
IBM240426C001700002024-04-09 3:59PM EDT2024-04-2620.9514.2514.750.00-11950.62%
IBM240503C001700002024-04-12 12:16PM EDT2024-05-0316.4514.7016.35-1.43-8.00%10452.87%
IBM240517C001700002024-04-12 1:23PM EDT2024-05-1715.4815.0015.60-3.12-16.77%39336.87%
IBM240621C001700002024-04-12 1:32PM EDT2024-06-2116.3416.0016.50-2.21-11.91%61,32429.52%
IBM240719C001700002024-04-11 3:06PM EDT2024-07-1920.4516.7518.700.00-34,08231.74%
IBM240920C001700002024-04-12 12:47PM EDT2024-09-2020.9520.0020.55-1.34-6.01%1284329.06%
IBM241018C001700002024-04-11 12:22PM EDT2024-10-1822.8021.0021.550.00-211128.93%
IBM250117C001700002024-04-12 10:01AM EDT2025-01-1726.0523.9025.35+0.27+1.05%42,73430.27%
IBM250321C001700002024-04-11 12:35PM EDT2025-03-2127.3525.5526.900.00-11729.72%
IBM250620C001700002024-04-12 3:16PM EDT2025-06-2027.9027.6029.10-2.50-8.22%116429.40%
IBM260116C001700002024-04-10 1:47PM EDT2026-01-1634.4631.1034.500.00-337730.13%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240419P001700002024-04-12 2:33PM EDT2024-04-190.080.060.15+0.03+60.00%251,01830.37%
IBM240426P001700002024-04-12 3:57PM EDT2024-04-261.861.791.97+0.84+82.35%63327245.75%
IBM240503P001700002024-04-12 3:00PM EDT2024-05-032.082.002.22+0.78+60.00%7920539.33%
IBM240510P001700002024-04-12 3:45PM EDT2024-05-102.722.452.77+0.85+45.45%133537.68%
IBM240517P001700002024-04-12 3:46PM EDT2024-05-172.832.832.89+0.93+48.95%331,65334.40%
IBM240524P001700002024-04-12 2:31PM EDT2024-05-243.253.103.30+0.93+40.09%61233.51%
IBM240531P001700002024-04-11 3:52PM EDT2024-05-312.483.304.65+2.48--237.17%
IBM240621P001700002024-04-12 3:20PM EDT2024-06-213.903.803.95+1.10+39.29%513,46728.47%
IBM240719P001700002024-04-12 3:49PM EDT2024-07-194.564.504.65+1.25+37.76%3163426.29%
IBM240920P001700002024-04-12 2:51PM EDT2024-09-207.256.257.30+1.38+23.51%2364026.81%
IBM241018P001700002024-04-12 12:31PM EDT2024-10-187.257.457.75+0.87+13.64%74125.71%
IBM250117P001700002024-04-12 3:38PM EDT2025-01-1710.259.0010.25+1.54+17.68%1115,83525.46%
IBM250321P001700002024-04-12 1:16PM EDT2025-03-2111.4011.3511.70+2.05+21.93%228825.25%
IBM250620P001700002024-04-12 3:38PM EDT2025-06-2013.4513.1515.00+2.35+21.17%2173426.95%
IBM260116P001700002024-04-12 12:18PM EDT2026-01-1616.2016.3517.80+1.80+12.50%715025.24%