Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.616,18 -1.376,99 (-2,30%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00180000 | 2024-04-26 3:01PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.15 | -0.08 | -72.73% | 48 | 434 | 32.03% |
| IBM240510C00180000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 64 | 116 | 21.00% |
| IBM240517C00180000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.18 | -0.16 | -50.00% | 424 | 2,743 | 19.19% |
| IBM240524C00180000 | 2024-04-26 3:35PM EDT | 2024-05-24 | 0.28 | 0.29 | 0.36 | -0.79 | -73.83% | 1,787 | 164 | 19.43% |
| IBM240531C00180000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 0.37 | 0.42 | 0.56 | -0.49 | -56.98% | 77 | 96 | 19.56% |
| IBM240621C00180000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.10 | 0.88 | 1.15 | -0.30 | -21.43% | 608 | 1,861 | 19.41% |
| IBM240719C00180000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.93 | 1.89 | 1.95 | -0.41 | -17.52% | 201 | 1,349 | 19.40% |
| IBM240920C00180000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 4.58 | 4.65 | 5.40 | -0.62 | -11.92% | 51 | 1,020 | 24.19% |
| IBM241018C00180000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 5.40 | 5.20 | 5.85 | -1.00 | -15.62% | 16 | 237 | 23.22% |
| IBM250117C00180000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 8.70 | 8.00 | 8.85 | -0.96 | -9.94% | 318 | 2,188 | 24.37% |
| IBM250321C00180000 | 2024-04-26 1:44PM EDT | 2025-03-21 | 10.55 | 10.25 | 10.85 | -1.05 | -9.05% | 8 | 17 | 25.15% |
| IBM250620C00180000 | 2024-04-26 3:40PM EDT | 2025-06-20 | 12.10 | 11.40 | 12.80 | -1.67 | -12.13% | 27 | 255 | 25.02% |
| IBM260116C00180000 | 2024-04-26 1:54PM EDT | 2026-01-16 | 17.10 | 16.50 | 17.35 | -0.76 | -4.26% | 10 | 233 | 25.64% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00180000 | 2024-04-26 2:36PM EDT | 2024-05-03 | 13.11 | 12.15 | 13.70 | +0.71 | +5.73% | 736 | 462 | 49.22% |
| IBM240510P00180000 | 2024-04-26 2:52PM EDT | 2024-05-10 | 14.31 | 12.95 | 15.40 | +1.76 | +14.02% | 3 | 166 | 53.22% |
| IBM240517P00180000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 14.05 | 13.60 | 15.55 | +0.55 | +4.07% | 62 | 2,424 | 44.62% |
| IBM240524P00180000 | 2024-04-25 2:26PM EDT | 2024-05-24 | 13.39 | 13.85 | 15.20 | 0.00 | - | 28 | 82 | 36.28% |
| IBM240531P00180000 | 2024-04-25 12:36PM EDT | 2024-05-31 | 14.15 | 13.15 | 15.15 | -0.89 | -5.92% | 2 | 48 | 32.14% |
| IBM240621P00180000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 14.53 | 14.10 | 15.20 | +0.40 | +2.83% | 13 | 2,168 | 25.66% |
| IBM240719P00180000 | 2024-04-26 12:58PM EDT | 2024-07-19 | 15.60 | 14.65 | 15.25 | +1.21 | +8.41% | 9 | 720 | 21.16% |
| IBM240920P00180000 | 2024-04-26 11:16AM EDT | 2024-09-20 | 17.67 | 17.30 | 18.70 | +0.27 | +1.55% | 5 | 1,241 | 25.31% |
| IBM241018P00180000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 18.00 | 17.75 | 19.10 | +0.60 | +3.45% | 68 | 1,039 | 24.12% |
| IBM250117P00180000 | 2024-04-25 1:23PM EDT | 2025-01-17 | 19.80 | 19.40 | 20.55 | -0.25 | -1.25% | 2 | 572 | 22.26% |
| IBM250321P00180000 | 2024-04-24 3:44PM EDT | 2025-03-21 | 14.77 | 20.15 | 23.30 | 0.00 | - | 1 | 143 | 24.50% |
| IBM250620P00180000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 22.46 | 21.05 | 23.55 | 0.00 | - | 13 | 88 | 22.04% |
| IBM260116P00180000 | 2024-04-25 9:55AM EDT | 2026-01-16 | 26.75 | 25.85 | 26.60 | -0.33 | -1.22% | 4 | 0 | 21.53% |
