Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,71+1,52 (+0,83%)
Ab 03:41PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240426C001750002024-04-24 3:21PM EDT2024-04-2610.6510.6510.95+0.33+3.20%413682.59%
IBM240503C001750002024-04-24 2:58PM EDT2024-05-0310.9411.3011.55+0.74+7.25%171251.59%
IBM240510C001750002024-04-24 2:24PM EDT2024-05-1010.9611.6012.10+1.31+13.58%6544.62%
IBM240517C001750002024-04-24 3:10PM EDT2024-05-1711.5011.8012.05+0.92+8.70%13434637.24%
IBM240524C001750002024-04-22 1:48PM EDT2024-05-2411.0512.1012.550.00-21235.47%
IBM240621C001750002024-04-24 3:24PM EDT2024-06-2113.3013.2013.40+3.35+33.67%8093328.97%
IBM240719C001750002024-04-24 11:32AM EDT2024-07-1913.9514.5014.80+1.30+10.28%341928.18%
IBM240920C001750002024-04-24 2:11PM EDT2024-09-2016.8017.4018.00+1.80+12.00%485528.79%
IBM241018C001750002024-04-22 12:17PM EDT2024-10-1816.6518.3518.750.00-311727.99%
IBM250117C001750002024-04-24 12:16PM EDT2025-01-1720.3021.6522.35-1.70-7.73%131,27028.81%
IBM250321C001750002024-04-24 10:39AM EDT2025-03-2122.8023.3524.85+0.08+0.35%1129.69%
IBM250620C001750002024-04-19 2:51PM EDT2025-06-2024.2525.5026.550.00-17528.56%
IBM260116C001750002024-04-19 11:53AM EDT2026-01-1629.1029.5031.650.00-422828.89%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240426P001750002024-04-24 3:25PM EDT2024-04-261.691.651.72-0.36-17.56%1,2951,12874.71%
IBM240503P001750002024-04-24 3:24PM EDT2024-05-032.152.132.18-0.35-14.00%23058346.17%
IBM240510P001750002024-04-24 3:10PM EDT2024-05-102.962.642.94-0.20-6.33%209241.27%
IBM240517P001750002024-04-24 3:24PM EDT2024-05-173.153.103.25-0.25-7.35%6162,31136.68%
IBM240524P001750002024-04-24 2:41PM EDT2024-05-243.702.943.75-0.89-19.39%83335.00%
IBM240531P001750002024-04-24 2:13PM EDT2024-05-313.883.453.85-0.06-1.52%31232.09%
IBM240621P001750002024-04-24 3:22PM EDT2024-06-214.454.354.45-0.13-2.84%1362,04528.07%
IBM240719P001750002024-04-24 3:13PM EDT2024-07-195.305.005.200.00-9697425.46%
IBM240920P001750002024-04-24 3:11PM EDT2024-09-208.007.757.95+0.30+3.90%751,32425.76%
IBM241018P001750002024-04-24 2:41PM EDT2024-10-188.708.208.60+0.55+6.75%316725.01%
IBM250117P001750002024-04-24 1:52PM EDT2025-01-1711.1710.8011.10-1.18-9.55%854,85624.57%
IBM250321P001750002024-04-23 10:18AM EDT2025-03-2112.8512.3012.600.00-19324.38%
IBM250620P001750002024-04-18 3:22PM EDT2025-06-2015.7014.0515.500.00-1517925.47%
IBM260116P001750002024-04-12 1:34PM EDT2026-01-1618.9516.9518.900.00-123524.53%