Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,75+2,50 (+1,38%)
Börsenschluss: 04:00PM EDT
183,99 +0,24 (+0,13%)
Nachbörse: 05:43PM EDT
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240419C001850002024-04-16 3:59PM EDT2024-04-191.401.331.38+0.56+66.67%1,4802,14125.22%
IBM240426C001850002024-04-16 3:37PM EDT2024-04-265.755.555.70+1.20+26.37%20025349.39%
IBM240503C001850002024-04-16 3:58PM EDT2024-05-036.206.106.75+0.65+11.71%11312445.07%
IBM240510C001850002024-04-16 2:56PM EDT2024-05-106.735.656.55+1.38+25.79%223437.20%
IBM240517C001850002024-04-16 3:49PM EDT2024-05-176.756.556.70+1.20+21.62%1521,82233.57%
IBM240524C001850002024-04-16 12:52PM EDT2024-05-247.276.707.50+1.26+20.97%41333.74%
IBM240531C001850002024-04-16 11:56AM EDT2024-05-317.406.758.20+0.90+13.85%8533.76%
IBM240621C001850002024-04-16 3:40PM EDT2024-06-218.158.058.20+1.20+17.27%55090827.97%
IBM240719C001850002024-04-16 2:53PM EDT2024-07-199.559.359.50+1.19+14.23%521,20526.97%
IBM240920C001850002024-04-16 12:02PM EDT2024-09-2012.3912.3012.60+1.29+11.62%11,97027.34%
IBM241018C001850002024-04-11 3:56PM EDT2024-10-1814.6613.5013.750.00-1016627.40%
IBM250117C001850002024-04-16 10:01AM EDT2025-01-1717.1616.8017.25+1.66+10.71%2091827.95%
IBM250321C001850002024-04-11 2:28PM EDT2025-03-2120.2418.7020.000.00-41429.13%
IBM250620C001850002024-04-15 12:33PM EDT2025-06-2020.2521.0521.500.00-1016527.77%
IBM260116C001850002024-04-12 11:24AM EDT2026-01-1626.2025.5526.150.00-368827.60%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240419P001850002024-04-16 3:59PM EDT2024-04-192.402.392.52-1.90-44.19%4143,00423.73%
IBM240426P001850002024-04-16 3:44PM EDT2024-04-266.386.456.55-1.52-19.24%11863646.25%
IBM240503P001850002024-04-16 3:44PM EDT2024-05-036.786.807.00-1.12-14.18%129238.93%
IBM240510P001850002024-04-16 1:27PM EDT2024-05-107.797.858.25-0.85-9.84%86339.55%
IBM240517P001850002024-04-16 3:47PM EDT2024-05-178.158.158.30-1.55-15.98%1483,30335.18%
IBM240524P001850002024-04-16 12:44PM EDT2024-05-248.258.409.55-1.50-15.38%202637.09%
IBM240531P001850002024-04-16 10:43AM EDT2024-05-318.406.908.85-1.30-13.40%2131.46%
IBM240621P001850002024-04-16 3:15PM EDT2024-06-219.079.259.45-1.23-11.94%2295327.98%
IBM240719P001850002024-04-16 2:27PM EDT2024-07-1910.109.9510.15-1.00-9.01%221,00625.37%
IBM240920P001850002024-04-16 10:59AM EDT2024-09-2012.9512.5013.05-0.83-6.02%2276825.69%
IBM241018P001850002024-04-16 1:22PM EDT2024-10-1813.4212.8513.60-0.18-1.32%517024.74%
IBM250117P001850002024-04-15 1:40PM EDT2025-01-1717.0015.9016.400.00-121,02924.67%
IBM250321P001850002024-04-11 2:28PM EDT2025-03-2115.7816.4517.700.00-42024.11%
IBM250620P001850002024-03-25 3:49PM EDT2025-06-2016.7019.1020.150.00-19724.51%
IBM260116P001850002024-04-12 10:11AM EDT2026-01-1622.4922.4523.000.00-119123.06%