Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802C00180000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 12.33 | 11.55 | 14.10 | -0.40 | -3.14% | 181 | 293 | 64.65% |
| IBM240809C00180000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 12.15 | 11.95 | 13.55 | 0.00 | - | 13 | 86 | 40.70% |
| IBM240816C00180000 | 2024-07-26 3:02PM EDT | 2024-08-16 | 12.35 | 12.05 | 13.40 | -2.27 | -15.53% | 127 | 2,708 | 32.06% |
| IBM240823C00180000 | 2024-07-26 10:35AM EDT | 2024-08-23 | 11.99 | 12.15 | 13.85 | -2.70 | -18.38% | 102 | 158 | 30.74% |
| IBM240830C00180000 | 2024-07-26 12:35PM EDT | 2024-08-30 | 13.01 | 11.55 | 12.95 | +0.21 | +1.64% | 7 | 49 | 21.95% |
| IBM240920C00180000 | 2024-07-26 10:22AM EDT | 2024-09-20 | 13.44 | 13.30 | 13.60 | -2.46 | -15.47% | 27 | 1,639 | 20.57% |
| IBM241018C00180000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 14.87 | 14.85 | 15.25 | -0.73 | -4.68% | 20 | 1,274 | 22.63% |
| IBM250117C00180000 | 2024-07-26 2:19PM EDT | 2025-01-17 | 18.55 | 18.75 | 19.25 | -1.07 | -5.45% | 15 | 2,937 | 24.38% |
| IBM250321C00180000 | 2024-07-25 10:32AM EDT | 2025-03-21 | 21.00 | 20.60 | 22.00 | 0.00 | - | 2 | 374 | 25.79% |
| IBM250620C00180000 | 2024-07-26 2:17PM EDT | 2025-06-20 | 23.62 | 23.60 | 25.00 | -3.16 | -11.80% | 1 | 228 | 26.39% |
| IBM260116C00180000 | 2024-07-25 2:33PM EDT | 2026-01-16 | 30.00 | 27.90 | 29.45 | 0.00 | - | 21 | 286 | 25.73% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802P00180000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.10 | 0.09 | 0.11 | -0.15 | -60.00% | 129 | 580 | 26.17% |
| IBM240809P00180000 | 2024-07-26 2:42PM EDT | 2024-08-09 | 0.43 | 0.22 | 0.38 | -0.06 | -12.24% | 24 | 243 | 24.32% |
| IBM240816P00180000 | 2024-07-26 3:32PM EDT | 2024-08-16 | 0.70 | 0.60 | 0.72 | -0.23 | -24.73% | 180 | 3,878 | 23.83% |
| IBM240823P00180000 | 2024-07-26 2:39PM EDT | 2024-08-23 | 0.99 | 0.66 | 0.99 | +0.04 | +4.21% | 12 | 28 | 22.93% |
| IBM240830P00180000 | 2024-07-26 2:46PM EDT | 2024-08-30 | 1.30 | 0.84 | 1.30 | +0.14 | +12.07% | 15 | 46 | 22.62% |
| IBM240906P00180000 | 2024-07-26 2:24PM EDT | 2024-09-06 | 1.51 | 1.27 | 1.88 | +0.38 | +33.63% | 26 | - | 23.93% |
| IBM240920P00180000 | 2024-07-26 2:58PM EDT | 2024-09-20 | 1.92 | 1.72 | 1.93 | -0.04 | -2.04% | 72 | 1,532 | 20.96% |
| IBM241018P00180000 | 2024-07-26 2:25PM EDT | 2024-10-18 | 2.89 | 2.58 | 2.89 | +0.13 | +4.71% | 37 | 1,683 | 20.58% |
| IBM250117P00180000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 6.40 | 5.80 | 6.35 | +0.50 | +8.47% | 4 | 752 | 21.97% |
| IBM250321P00180000 | 2024-07-26 2:03PM EDT | 2025-03-21 | 8.55 | 8.40 | 8.70 | +0.97 | +12.80% | 14 | 160 | 23.07% |
| IBM250620P00180000 | 2024-07-26 11:12AM EDT | 2025-06-20 | 10.60 | 10.60 | 11.05 | +0.65 | +6.53% | 3 | 265 | 23.15% |
| IBM260116P00180000 | 2024-07-26 10:54AM EDT | 2026-01-16 | 14.90 | 13.55 | 15.05 | +0.25 | +1.71% | 3 | 744 | 22.72% |
