Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328C00185000 | 2024-03-27 3:39PM EDT | 2024-03-28 | 5.69 | 0.00 | 0.00 | 0.00 | - | 29 | 907 | 0.00% |
IBM240405C00185000 | 2024-03-27 3:34PM EDT | 2024-04-05 | 5.85 | 0.00 | 0.00 | 0.00 | - | 86 | 56 | 0.00% |
IBM240412C00185000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 0.00% |
IBM240419C00185000 | 2024-03-27 3:52PM EDT | 2024-04-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 19 | 1,690 | 0.00% |
IBM240426C00185000 | 2024-03-27 1:21PM EDT | 2024-04-26 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
IBM240503C00185000 | 2024-03-27 3:17PM EDT | 2024-05-03 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
IBM240517C00185000 | 2024-03-27 3:39PM EDT | 2024-05-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 74 | 1,612 | 0.00% |
IBM240621C00185000 | 2024-03-27 3:45PM EDT | 2024-06-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 926 | 0.00% |
IBM240719C00185000 | 2024-03-27 3:20PM EDT | 2024-07-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,139 | 0.00% |
IBM240920C00185000 | 2024-03-27 12:05PM EDT | 2024-09-20 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,989 | 0.00% |
IBM241018C00185000 | 2024-03-25 12:47PM EDT | 2024-10-18 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
IBM250117C00185000 | 2024-03-27 12:38PM EDT | 2025-01-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 42 | 831 | 0.00% |
IBM250321C00185000 | 2024-03-26 9:49AM EDT | 2025-03-21 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
IBM250620C00185000 | 2024-03-26 9:47AM EDT | 2025-06-20 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
IBM260116C00185000 | 2024-03-26 10:31AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328P00185000 | 2024-03-27 3:45PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 345 | 12.50% |
IBM240405P00185000 | 2024-03-27 3:47PM EDT | 2024-04-05 | 0.37 | 0.00 | 0.00 | 0.00 | - | 64 | 786 | 6.25% |
IBM240412P00185000 | 2024-03-27 3:52PM EDT | 2024-04-12 | 0.79 | 0.00 | 0.00 | 0.00 | - | 31 | 177 | 3.13% |
IBM240419P00185000 | 2024-03-27 3:50PM EDT | 2024-04-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 290 | 3,458 | 3.13% |
IBM240426P00185000 | 2024-03-27 3:53PM EDT | 2024-04-26 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 3.13% |
IBM240503P00185000 | 2024-03-27 2:25PM EDT | 2024-05-03 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
IBM240517P00185000 | 2024-03-27 3:57PM EDT | 2024-05-17 | 5.28 | 0.00 | 0.00 | 0.00 | - | 51 | 3,123 | 1.56% |
IBM240621P00185000 | 2024-03-27 2:53PM EDT | 2024-06-21 | 6.76 | 0.00 | 0.00 | 0.00 | - | 37 | 726 | 1.56% |
IBM240719P00185000 | 2024-03-27 3:11PM EDT | 2024-07-19 | 7.26 | 0.00 | 0.00 | 0.00 | - | 27 | 632 | 1.56% |
IBM240920P00185000 | 2024-03-27 1:46PM EDT | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 109 | 621 | 0.78% |
IBM241018P00185000 | 2024-03-25 11:42AM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 0.78% |
IBM250117P00185000 | 2024-03-27 3:31PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 833 | 0.78% |
IBM250620P00185000 | 2024-03-25 3:49PM EDT | 2025-06-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.78% |
IBM260116P00185000 | 2024-03-15 10:04AM EDT | 2026-01-16 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 0.78% |