Deutsche Märkte schließen in 15 Minuten

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
170,84-0,05 (-0,03%)
Ab 11:15AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240531C001800002024-05-28 9:43AM EDT2024-05-310.010.010.04-0.06-85.71%411,25325.00%
IBM240607C001800002024-05-28 10:57AM EDT2024-06-070.150.130.15-0.06-28.57%1742,73519.29%
IBM240614C001800002024-05-28 10:14AM EDT2024-06-140.380.350.41-0.07-15.56%549619.36%
IBM240621C001800002024-05-28 10:59AM EDT2024-06-210.530.510.56-0.04-6.90%453,69718.04%
IBM240628C001800002024-05-28 10:54AM EDT2024-06-280.750.630.88-0.11-12.79%11183418.56%
IBM240705C001800002024-05-24 3:27PM EDT2024-07-051.000.831.000.00-5417.62%
IBM240719C001800002024-05-28 10:57AM EDT2024-07-191.581.491.58-0.03-1.90%1523,80118.18%
IBM240816C001800002024-05-28 10:52AM EDT2024-08-163.923.804.00-0.03-0.76%5156023.47%
IBM240920C001800002024-05-24 3:35PM EDT2024-09-204.854.754.95+0.05+1.04%81,40422.28%
IBM241018C001800002024-05-24 2:45PM EDT2024-10-185.705.755.900.00-681,19122.33%
IBM250117C001800002024-05-24 3:53PM EDT2025-01-178.909.059.30-0.35-3.78%22,74023.87%
IBM250321C001800002024-05-21 1:13PM EDT2025-03-2112.4510.8511.150.00-1029824.24%
IBM250620C001800002024-05-24 3:05PM EDT2025-06-2012.9013.0013.50-0.30-2.27%231624.57%
IBM260116C001800002024-05-24 10:26AM EDT2026-01-1618.2017.5018.250.00-2226325.24%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240531P001800002024-05-24 11:51AM EDT2024-05-319.708.4510.800.00-101267.14%
IBM240607P001800002024-05-22 12:54PM EDT2024-06-076.038.909.350.00-31020.22%
IBM240614P001800002024-05-22 2:05PM EDT2024-06-146.958.609.750.00--221.56%
IBM240621P001800002024-05-24 1:05PM EDT2024-06-219.729.009.400.00-11,14314.21%
IBM240628P001800002024-05-23 1:21PM EDT2024-06-288.638.7011.000.00--125.00%
IBM240719P001800002024-05-23 1:38PM EDT2024-07-199.259.109.950.00-1773913.86%
IBM240816P001800002024-05-24 12:41PM EDT2024-08-1612.5011.3012.950.00-11822.75%
IBM240920P001800002024-05-23 1:29PM EDT2024-09-2012.2512.6513.050.00-11,30919.30%
IBM241018P001800002024-05-24 11:54AM EDT2024-10-1813.6513.2014.200.00-201,07620.22%
IBM250117P001800002024-05-23 10:59AM EDT2025-01-1715.9015.7516.15+1.30+8.90%759719.56%
IBM250321P001800002024-05-21 2:24PM EDT2025-03-2116.2017.3518.000.00-415120.45%
IBM250620P001800002024-05-17 3:39PM EDT2025-06-2020.4519.0019.750.00-19520.43%
IBM260116P001800002024-05-15 12:35PM EDT2026-01-1624.6022.3523.250.00-278620.50%