Deutsche Märkte öffnen in 3 Stunden 18 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.067,94 -359,87 (-0,62%) CMC Crypto 200
1.281,15 +395,61 (+43,20%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00205000 | 2024-04-18 12:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 3,019 | 81.25% |
| IBM240426C00205000 | 2024-04-18 3:31PM EDT | 2024-04-26 | 0.45 | 0.42 | 0.47 | -0.17 | -27.42% | 11 | 753 | 54.49% |
| IBM240503C00205000 | 2024-04-18 3:13PM EDT | 2024-05-03 | 0.64 | 0.59 | 0.73 | -0.21 | -24.71% | 1 | 432 | 44.82% |
| IBM240510C00205000 | 2024-04-17 2:56PM EDT | 2024-05-10 | 1.04 | 0.78 | 0.85 | 0.00 | - | 2 | 28 | 38.53% |
| IBM240517C00205000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.95 | 0.88 | 0.97 | -0.20 | -17.39% | 128 | 2,926 | 34.79% |
| IBM240524C00205000 | 2024-04-18 1:46PM EDT | 2024-05-24 | 1.10 | 1.07 | 1.16 | -0.27 | -19.71% | 1 | 32 | 32.86% |
| IBM240621C00205000 | 2024-04-18 2:18PM EDT | 2024-06-21 | 1.77 | 1.72 | 1.79 | -0.25 | -12.38% | 129 | 512 | 28.25% |
| IBM240719C00205000 | 2024-04-18 12:53PM EDT | 2024-07-19 | 2.46 | 2.46 | 2.51 | -0.40 | -13.99% | 107 | 699 | 26.54% |
| IBM240920C00205000 | 2024-04-17 2:32PM EDT | 2024-09-20 | 5.24 | 4.65 | 4.80 | 0.00 | - | 1 | 1,133 | 26.75% |
| IBM241018C00205000 | 2024-04-17 12:46PM EDT | 2024-10-18 | 5.82 | 5.50 | 5.60 | 0.00 | - | 1 | 399 | 26.47% |
| IBM250117C00205000 | 2024-04-18 10:01AM EDT | 2025-01-17 | 8.86 | 8.30 | 8.55 | -0.24 | -2.64% | 20 | 229 | 26.90% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00205000 | 2024-04-11 3:21PM EDT | 2024-04-19 | 19.00 | 23.35 | 24.15 | 0.00 | - | 86 | 0 | 133.40% |
| IBM240426P00205000 | 2024-04-10 11:38AM EDT | 2024-04-26 | 19.40 | 23.55 | 24.00 | 0.00 | - | 5 | 85 | 55.23% |
| IBM240503P00205000 | 2024-04-15 9:42AM EDT | 2024-05-03 | 19.80 | 22.35 | 24.65 | 0.00 | - | 5 | 55 | 50.42% |
| IBM240510P00205000 | 2024-04-11 11:23AM EDT | 2024-05-10 | 21.95 | 23.85 | 26.10 | 0.00 | - | - | 1 | 54.79% |
| IBM240517P00205000 | 2024-04-18 10:56AM EDT | 2024-05-17 | 24.18 | 23.40 | 25.60 | +0.14 | +0.58% | 1 | 104 | 44.12% |
| IBM240621P00205000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 25.17 | 24.65 | 26.05 | 0.00 | - | 11 | 129 | 31.90% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 24.20 | 24.85 | 26.35 | 0.00 | - | 50 | 293 | 27.77% |
| IBM240920P00205000 | 2024-04-12 2:15PM EDT | 2024-09-20 | 27.03 | 27.60 | 28.05 | 0.00 | - | 1 | 10 | 26.05% |
| IBM241018P00205000 | 2024-03-28 2:52PM EDT | 2024-10-18 | 21.22 | 27.85 | 29.05 | 0.00 | - | 5 | 26 | 26.31% |
| IBM250117P00205000 | 2024-04-03 10:43AM EDT | 2025-01-17 | 23.75 | 28.25 | 31.10 | 0.00 | - | 62 | 71 | 25.22% |
