Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
13.226,30 +108,17 (+0,82%) Euro Stoxx 50
3.560,23 +27,06 (+0,77%) Dow Jones 30
31.500,68 +823,28 (+2,68%) Gold
1.836,60 +6,30 (+0,34%) EUR/USD
1,0579 +0,0020 (+0,19%) BTC-EUR
20.191,16 -260,08 (-1,27%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701C00120000 | 2022-06-24 2:04PM EDT | 120.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| IBM220701C00124000 | 2022-06-17 9:58AM EDT | 124.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBM220701C00125000 | 2022-06-17 9:58AM EDT | 125.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| IBM220701C00127000 | 2022-06-24 2:57PM EDT | 127.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM220701C00128000 | 2022-06-22 9:55AM EDT | 128.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IBM220701C00129000 | 2022-06-06 9:58AM EDT | 129.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBM220701C00130000 | 2022-06-23 2:41PM EDT | 130.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 0.00% |
| IBM220701C00131000 | 2022-06-24 10:52AM EDT | 131.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| IBM220701C00132000 | 2022-06-24 11:28AM EDT | 132.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| IBM220701C00133000 | 2022-06-24 3:58PM EDT | 133.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 74 | 543 | 0.00% |
| IBM220701C00134000 | 2022-06-24 3:52PM EDT | 134.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| IBM220701C00135000 | 2022-06-24 3:29PM EDT | 135.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 85 | 224 | 0.00% |
| IBM220701C00136000 | 2022-06-24 3:41PM EDT | 136.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 109 | 191 | 0.00% |
| IBM220701C00137000 | 2022-06-24 2:58PM EDT | 137.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 68 | 175 | 0.00% |
| IBM220701C00138000 | 2022-06-24 3:47PM EDT | 138.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 43 | 359 | 0.00% |
| IBM220701C00139000 | 2022-06-24 3:36PM EDT | 139.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 163 | 265 | 0.00% |
| IBM220701C00140000 | 2022-06-24 3:55PM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 673 | 1,417 | 0.00% |
| IBM220701C00141000 | 2022-06-24 3:57PM EDT | 141.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 342 | 467 | 0.00% |
| IBM220701C00142000 | 2022-06-24 3:59PM EDT | 142.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 662 | 906 | 0.00% |
| IBM220701C00143000 | 2022-06-24 3:59PM EDT | 143.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 270 | 573 | 1.56% |
| IBM220701C00144000 | 2022-06-24 3:58PM EDT | 144.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 429 | 557 | 3.13% |
| IBM220701C00145000 | 2022-06-24 3:57PM EDT | 145.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 383 | 675 | 6.25% |
| IBM220701C00146000 | 2022-06-24 3:58PM EDT | 146.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 66 | 280 | 6.25% |
| IBM220701C00147000 | 2022-06-24 3:55PM EDT | 147.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 148 | 190 | 6.25% |
| IBM220701C00148000 | 2022-06-24 3:55PM EDT | 148.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 41 | 6.25% |
| IBM220701C00149000 | 2022-06-24 3:14PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| IBM220701C00150000 | 2022-06-24 3:24PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 650 | 12.50% |
| IBM220701C00152500 | 2022-06-23 10:05AM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| IBM220701C00155000 | 2022-06-17 3:31PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 12.50% |
| IBM220701C00160000 | 2022-06-10 10:30AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| IBM220701C00175000 | 2022-06-24 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701P00095000 | 2022-06-24 9:30AM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| IBM220701P00100000 | 2022-06-23 2:39PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| IBM220701P00105000 | 2022-06-23 2:02PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| IBM220701P00110000 | 2022-06-22 3:26PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| IBM220701P00115000 | 2022-06-24 10:27AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| IBM220701P00117000 | 2022-06-22 9:46AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| IBM220701P00119000 | 2022-06-21 1:00PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| IBM220701P00120000 | 2022-06-24 12:12PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 25.00% |
| IBM220701P00121000 | 2022-06-22 9:30AM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| IBM220701P00122000 | 2022-06-17 3:31PM EDT | 122.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| IBM220701P00123000 | 2022-06-24 11:36AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 49 | 25.00% |
| IBM220701P00124000 | 2022-06-24 9:51AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| IBM220701P00125000 | 2022-06-24 3:57PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 608 | 25.00% |
| IBM220701P00126000 | 2022-06-24 3:42PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| IBM220701P00127000 | 2022-06-24 3:42PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 548 | 25.00% |
| IBM220701P00128000 | 2022-06-24 11:36AM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 25.00% |
| IBM220701P00129000 | 2022-06-24 2:38PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 138 | 25.00% |
| IBM220701P00130000 | 2022-06-24 3:55PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 424 | 3,559 | 12.50% |
| IBM220701P00131000 | 2022-06-24 3:58PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 12.50% |
| IBM220701P00132000 | 2022-06-24 3:58PM EDT | 132.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 206 | 3,291 | 12.50% |
| IBM220701P00133000 | 2022-06-24 3:54PM EDT | 133.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 67 | 178 | 12.50% |
| IBM220701P00134000 | 2022-06-24 3:58PM EDT | 134.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 76 | 241 | 12.50% |
| IBM220701P00135000 | 2022-06-24 3:56PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 113 | 262 | 12.50% |
| IBM220701P00136000 | 2022-06-24 3:57PM EDT | 136.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 110 | 201 | 12.50% |
| IBM220701P00137000 | 2022-06-24 3:47PM EDT | 137.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 339 | 6.25% |
| IBM220701P00138000 | 2022-06-24 3:41PM EDT | 138.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 179 | 356 | 6.25% |
| IBM220701P00139000 | 2022-06-24 3:53PM EDT | 139.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 286 | 348 | 6.25% |
| IBM220701P00140000 | 2022-06-24 3:57PM EDT | 140.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 314 | 278 | 3.13% |
| IBM220701P00141000 | 2022-06-24 3:58PM EDT | 141.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 178 | 135 | 1.56% |
| IBM220701P00142000 | 2022-06-24 3:57PM EDT | 142.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 61 | 107 | 0.20% |
| IBM220701P00143000 | 2022-06-24 3:30PM EDT | 143.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 0.00% |
| IBM220701P00144000 | 2022-06-17 12:09PM EDT | 144.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| IBM220701P00145000 | 2022-06-24 9:58AM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IBM220701P00146000 | 2022-06-17 2:05PM EDT | 146.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IBM220701P00148000 | 2022-06-24 3:56PM EDT | 148.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBM220701P00150000 | 2022-06-17 9:59AM EDT | 150.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220701P00170000 | 2022-06-24 3:30PM EDT | 170.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBM220701P00175000 | 2022-06-06 10:21AM EDT | 175.00 | 30.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220701P00180000 | 2022-06-06 10:21AM EDT | 180.00 | 35.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
