Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.124,01 +535,86 (+0,90%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00190000 | 2024-04-19 1:45PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 157 | 12,211 | 35.94% |
| IBM240426C00190000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 2.24 | 2.23 | 2.45 | -0.42 | -15.79% | 250 | 568 | 50.75% |
| IBM240503C00190000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 2.63 | 2.80 | 2.95 | -0.28 | -9.62% | 14 | 565 | 41.83% |
| IBM240510C00190000 | 2024-04-19 3:30PM EDT | 2024-05-10 | 2.95 | 3.00 | 3.15 | -0.20 | -6.35% | 8 | 45 | 35.80% |
| IBM240517C00190000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 3.24 | 3.20 | 3.30 | -0.27 | -7.69% | 201 | 5,266 | 32.01% |
| IBM240524C00190000 | 2024-04-19 12:26PM EDT | 2024-05-24 | 3.50 | 3.55 | 3.75 | -0.23 | -6.17% | 2 | 64 | 30.90% |
| IBM240531C00190000 | 2024-04-18 10:43AM EDT | 2024-05-31 | 4.45 | 3.80 | 3.95 | 0.00 | - | 1 | 14 | 29.15% |
| IBM240621C00190000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 4.50 | 4.70 | 4.85 | -0.50 | -10.00% | 94 | 1,513 | 27.07% |
| IBM240719C00190000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 5.95 | 5.90 | 6.05 | 0.00 | - | 215 | 1,589 | 26.04% |
| IBM240920C00190000 | 2024-04-19 12:47PM EDT | 2024-09-20 | 8.79 | 8.85 | 9.35 | -0.36 | -3.93% | 6 | 1,997 | 27.22% |
| IBM241018C00190000 | 2024-04-19 3:54PM EDT | 2024-10-18 | 9.80 | 9.85 | 10.15 | -0.20 | -2.00% | 7 | 194 | 26.63% |
| IBM250117C00190000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 13.58 | 12.40 | 13.35 | 0.00 | - | 1 | 953 | 26.89% |
| IBM250321C00190000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 15.70 | 14.95 | 15.75 | 0.00 | - | 1 | 75 | 27.70% |
| IBM250620C00190000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 17.45 | 17.40 | 17.75 | 0.00 | - | 2 | 260 | 27.13% |
| IBM260116C00190000 | 2024-04-19 11:36AM EDT | 2026-01-16 | 21.30 | 21.85 | 22.30 | -1.38 | -6.08% | 4 | 461 | 26.97% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00190000 | 2024-04-19 3:29PM EDT | 2024-04-19 | 8.95 | 8.25 | 8.85 | +0.42 | +4.92% | 81 | 2,914 | 54.88% |
| IBM240426P00190000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 10.80 | 10.40 | 10.65 | -0.10 | -0.92% | 42 | 796 | 49.54% |
| IBM240503P00190000 | 2024-04-19 2:50PM EDT | 2024-05-03 | 11.05 | 10.35 | 11.95 | -0.25 | -2.21% | 12 | 77 | 46.24% |
| IBM240510P00190000 | 2024-04-19 10:29AM EDT | 2024-05-10 | 12.07 | 11.75 | 12.70 | -0.64 | -5.04% | 2 | 13 | 42.76% |
| IBM240517P00190000 | 2024-04-19 2:44PM EDT | 2024-05-17 | 12.70 | 12.35 | 12.60 | -0.03 | -0.24% | 71 | 2,941 | 36.72% |
| IBM240524P00190000 | 2024-04-18 1:52PM EDT | 2024-05-24 | 13.35 | 11.95 | 13.55 | 0.00 | - | 1 | 5 | 37.40% |
| IBM240621P00190000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 14.19 | 13.40 | 13.70 | +1.14 | +8.74% | 1 | 687 | 28.58% |
| IBM240719P00190000 | 2024-04-18 12:42PM EDT | 2024-07-19 | 13.70 | 13.90 | 14.30 | 0.00 | - | 33 | 1,145 | 25.57% |
| IBM240920P00190000 | 2024-04-17 12:15PM EDT | 2024-09-20 | 16.45 | 16.40 | 17.00 | 0.00 | - | 135 | 1,335 | 25.58% |
| IBM241018P00190000 | 2024-04-17 11:59AM EDT | 2024-10-18 | 16.80 | 17.15 | 17.40 | 0.00 | - | 21 | 292 | 24.34% |
| IBM250117P00190000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 19.84 | 19.15 | 20.85 | +0.59 | +3.06% | 3 | 914 | 25.44% |
| IBM250321P00190000 | 2024-04-05 3:44PM EDT | 2025-03-21 | 17.80 | 20.75 | 21.45 | 0.00 | - | 19 | 109 | 23.81% |
| IBM250620P00190000 | 2024-04-15 1:30PM EDT | 2025-06-20 | 22.90 | 21.10 | 23.20 | 0.00 | - | 1 | 83 | 23.37% |
| IBM260116P00190000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 22.80 | 26.00 | 26.45 | 0.00 | - | 1 | 87 | 22.54% |
