Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,00 +6,50 (+0,28%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.726,40 -903,36 (-1,49%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00210000 | 2024-04-26 3:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,637 | 143.75% |
| IBM240503C00210000 | 2024-04-26 12:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 561 | 51.56% |
| IBM240510C00210000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.38 | 0.00 | - | 2 | 122 | 56.74% |
| IBM240517C00210000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 25 | 3,996 | 37.89% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.40 | 0.00 | - | 6 | 26 | 46.39% |
| IBM240531C00210000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.49 | 0.00 | - | 1 | 689 | 43.31% |
| IBM240621C00210000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.27 | -0.05 | -50.00% | 161 | 3,473 | 30.86% |
| IBM240719C00210000 | 2024-04-26 3:15PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.36 | -0.04 | -28.57% | 21 | 501 | 26.59% |
| IBM240920C00210000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 0.65 | 0.62 | 0.75 | -0.27 | -29.35% | 46 | 1,171 | 23.34% |
| IBM241018C00210000 | 2024-04-26 1:07PM EDT | 2024-10-18 | 0.99 | 0.82 | 0.99 | -0.26 | -20.80% | 1 | 485 | 22.80% |
| IBM250117C00210000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 2.20 | 2.19 | 2.50 | -0.42 | -16.03% | 29 | 2,328 | 23.80% |
| IBM250321C00210000 | 2024-04-26 2:39PM EDT | 2025-03-21 | 3.35 | 3.25 | 3.50 | -0.30 | -8.22% | 24 | 109 | 23.89% |
| IBM250620C00210000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 4.71 | 4.70 | 5.10 | -0.69 | -12.78% | 5 | 465 | 24.27% |
| IBM260116C00210000 | 2024-04-26 2:58PM EDT | 2026-01-16 | 8.25 | 8.20 | 9.25 | -1.24 | -13.07% | 9 | 145 | 25.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00210000 | 2024-04-26 2:31PM EDT | 2024-04-26 | 42.97 | 41.55 | 43.90 | -0.13 | -0.30% | 2 | 1 | 305.47% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 2024-05-03 | 26.58 | 41.90 | 43.75 | 0.00 | - | 1 | 0 | 104.10% |
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 2024-05-17 | 26.40 | 43.30 | 44.65 | 0.00 | - | 1 | 110 | 66.26% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 43.00 | 45.05 | 0.00 | - | 1 | 1 | 58.35% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 2024-06-21 | 23.35 | 43.35 | 44.50 | 0.00 | - | 1 | 46 | 45.52% |
| IBM240719P00210000 | 2024-04-22 10:52AM EDT | 2024-07-19 | 30.66 | 43.10 | 44.80 | 0.00 | - | 1 | 74 | 39.09% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 2024-10-18 | 31.80 | 42.70 | 45.35 | 0.00 | - | 6 | 55 | 29.29% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 2025-01-17 | 31.40 | 43.30 | 45.50 | 0.00 | - | 10 | 79 | 24.23% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 34.15 | 43.95 | 45.95 | 0.00 | - | 10 | 1 | 22.93% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 35.20 | 44.90 | 47.10 | 0.00 | - | 10 | 24 | 22.67% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
