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
62.512,80 +801,45 (+1,30%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802C00185000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 7.26 | 7.15 | 7.95 | -0.44 | -5.71% | 660 | 1,200 | 34.74% |
| IBM240809C00185000 | 2024-07-26 2:51PM EDT | 2024-08-09 | 8.03 | 7.65 | 8.80 | -0.22 | -2.67% | 32 | 225 | 31.73% |
| IBM240816C00185000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 7.85 | 7.90 | 9.05 | -0.63 | -7.43% | 88 | 4,496 | 27.53% |
| IBM240823C00185000 | 2024-07-26 1:47PM EDT | 2024-08-23 | 8.15 | 7.10 | 9.20 | -0.85 | -9.44% | 10 | 122 | 24.67% |
| IBM240830C00185000 | 2024-07-26 10:02AM EDT | 2024-08-30 | 9.00 | 8.40 | 8.75 | -3.12 | -25.74% | 11 | 66 | 19.81% |
| IBM240906C00185000 | 2024-07-26 1:11PM EDT | 2024-09-06 | 9.42 | 8.70 | 9.65 | +3.41 | +56.74% | 4 | - | 22.14% |
| IBM240920C00185000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 9.81 | 9.70 | 9.90 | -0.44 | -4.29% | 71 | 2,686 | 20.12% |
| IBM241018C00185000 | 2024-07-26 2:23PM EDT | 2024-10-18 | 11.15 | 11.30 | 11.65 | -2.52 | -18.43% | 57 | 1,573 | 21.68% |
| IBM250117C00185000 | 2024-07-26 2:26PM EDT | 2025-01-17 | 15.58 | 15.65 | 16.95 | -2.52 | -13.92% | 7 | 1,755 | 25.59% |
| IBM250321C00185000 | 2024-07-26 10:56AM EDT | 2025-03-21 | 18.00 | 18.20 | 19.25 | -2.10 | -10.45% | 1 | 298 | 25.82% |
| IBM250620C00185000 | 2024-07-25 3:40PM EDT | 2025-06-20 | 21.55 | 20.70 | 22.00 | 0.00 | - | 17 | 276 | 25.89% |
| IBM260116C00185000 | 2024-07-26 3:06PM EDT | 2026-01-16 | 26.00 | 25.35 | 26.60 | -1.71 | -6.17% | 18 | 734 | 25.35% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802P00185000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 0.38 | 0.30 | 0.38 | -0.13 | -25.49% | 461 | 376 | 22.80% |
| IBM240809P00185000 | 2024-07-26 3:19PM EDT | 2024-08-09 | 1.04 | 0.97 | 1.16 | -0.38 | -26.76% | 49 | 94 | 24.22% |
| IBM240816P00185000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 1.69 | 1.56 | 1.72 | -0.26 | -13.33% | 218 | 1,166 | 23.72% |
| IBM240823P00185000 | 2024-07-26 2:36PM EDT | 2024-08-23 | 2.20 | 1.84 | 2.25 | +0.11 | +5.26% | 7 | 77 | 23.57% |
| IBM240830P00185000 | 2024-07-26 11:23AM EDT | 2024-08-30 | 2.25 | 2.17 | 2.57 | -0.11 | -4.66% | 5 | 39 | 22.66% |
| IBM240906P00185000 | 2024-07-26 12:42PM EDT | 2024-09-06 | 2.43 | 2.43 | 2.86 | +0.10 | +4.29% | 2 | - | 21.97% |
| IBM240920P00185000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 3.22 | 3.10 | 3.30 | -0.13 | -3.88% | 84 | 1,041 | 20.70% |
| IBM241018P00185000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 4.25 | 4.10 | 4.30 | -0.12 | -2.75% | 375 | 458 | 19.92% |
| IBM250117P00185000 | 2024-07-26 12:16PM EDT | 2025-01-17 | 7.55 | 7.50 | 8.25 | +0.20 | +2.72% | 25 | 1,028 | 21.76% |
| IBM250321P00185000 | 2024-07-26 2:00PM EDT | 2025-03-21 | 10.50 | 10.25 | 10.70 | +0.05 | +0.48% | 14 | 95 | 22.81% |
| IBM250620P00185000 | 2024-07-26 10:38AM EDT | 2025-06-20 | 12.75 | 12.65 | 13.05 | -0.02 | -0.16% | 21 | 141 | 22.77% |
| IBM260116P00185000 | 2024-07-26 10:51AM EDT | 2026-01-16 | 17.50 | 16.05 | 18.15 | +1.30 | +8.02% | 2 | 258 | 23.48% |
