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
62.578,41 +863,03 (+1,40%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802C00210000 | 2024-07-26 3:10PM EDT | 2024-08-02 | 0.05 | 0.02 | 0.12 | -0.05 | -50.00% | 27 | 272 | 35.25% |
| IBM240809C00210000 | 2024-07-25 3:49PM EDT | 2024-08-09 | 0.19 | 0.05 | 0.26 | 0.00 | - | 67 | 118 | 28.91% |
| IBM240816C00210000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 0.18 | 0.14 | 0.23 | -0.10 | -35.71% | 30 | 722 | 23.00% |
| IBM240823C00210000 | 2024-07-25 3:52PM EDT | 2024-08-23 | 0.45 | 0.03 | 0.45 | 0.00 | - | 13 | 17 | 23.10% |
| IBM240830C00210000 | 2024-07-25 2:49PM EDT | 2024-08-30 | 0.70 | 0.35 | 0.58 | 0.00 | - | 65 | 83 | 22.02% |
| IBM240920C00210000 | 2024-07-26 2:43PM EDT | 2024-09-20 | 0.95 | 0.86 | 1.00 | -0.22 | -18.80% | 131 | 1,973 | 20.28% |
| IBM241018C00210000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 1.74 | 1.72 | 1.97 | -0.68 | -28.10% | 47 | 693 | 20.80% |
| IBM250117C00210000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 5.39 | 5.25 | 5.50 | -0.53 | -8.95% | 42 | 2,409 | 22.69% |
| IBM250321C00210000 | 2024-07-26 3:45PM EDT | 2025-03-21 | 7.94 | 7.40 | 8.25 | -0.46 | -5.48% | 29 | 297 | 24.34% |
| IBM250620C00210000 | 2024-07-26 3:27PM EDT | 2025-06-20 | 10.31 | 9.95 | 10.40 | -1.19 | -10.35% | 5 | 711 | 23.82% |
| IBM260116C00210000 | 2024-07-25 1:18PM EDT | 2026-01-16 | 17.17 | 14.70 | 15.40 | 0.00 | - | 7 | 355 | 24.12% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802P00210000 | 2024-07-18 1:52PM EDT | 2024-08-02 | 24.00 | 17.25 | 19.50 | 0.00 | - | 3 | 0 | 61.52% |
| IBM240816P00210000 | 2024-07-26 12:48PM EDT | 2024-08-16 | 18.98 | 18.95 | 20.45 | -9.43 | -33.19% | 2 | 1 | 43.41% |
| IBM240920P00210000 | 2024-07-25 10:19AM EDT | 2024-09-20 | 19.65 | 19.20 | 20.50 | 0.00 | - | 1 | 1 | 26.82% |
| IBM241018P00210000 | 2024-05-13 3:02PM EDT | 2024-10-18 | 41.70 | 40.50 | 41.90 | 0.00 | - | 180 | 0 | 81.82% |
| IBM250117P00210000 | 2024-07-17 2:33PM EDT | 2025-01-17 | 27.19 | 21.45 | 23.80 | 0.00 | - | 2 | 2 | 22.82% |
| IBM250321P00210000 | 2024-07-26 11:43AM EDT | 2025-03-21 | 23.90 | 23.10 | 25.10 | -10.25 | -30.01% | 7 | 1 | 21.91% |
| IBM250620P00210000 | 2024-07-26 10:51AM EDT | 2025-06-20 | 26.65 | 25.60 | 26.80 | -7.80 | -22.64% | 2 | 14 | 21.17% |
| IBM260116P00210000 | 2024-07-25 10:14AM EDT | 2026-01-16 | 30.73 | 29.40 | 30.40 | 0.00 | - | 4 | 20 | 20.59% |
