IBM - International Business Machines Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230609C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 38.80 | 42.35 | 43.10 | 0.00 | - | - | 1 | 171.88% |
| IBM230609C00105000 | 2023-06-05 11:53AM EDT | 105.00 | 27.80 | 27.40 | 28.05 | 0.00 | - | 1 | 1 | 109.38% |
| IBM230609C00112000 | 2023-05-31 3:50PM EDT | 112.00 | 16.80 | 20.40 | 21.10 | 0.00 | - | - | 1 | 88.28% |
| IBM230609C00114000 | 2023-06-05 12:01PM EDT | 114.00 | 18.92 | 18.40 | 19.05 | 0.00 | - | 1 | 0 | 74.22% |
| IBM230609C00115000 | 2023-05-17 11:15AM EDT | 115.00 | 9.90 | 17.40 | 18.00 | 0.00 | - | - | 3 | 60.94% |
| IBM230609C00118000 | 2023-06-02 9:47AM EDT | 118.00 | 13.05 | 14.40 | 15.05 | 0.00 | - | 1 | 1 | 59.38% |
| IBM230609C00119000 | 2023-05-18 3:13PM EDT | 119.00 | 7.68 | 13.45 | 14.10 | 0.00 | - | 5 | 12 | 63.87% |
| IBM230609C00120000 | 2023-06-06 1:56PM EDT | 120.00 | 12.31 | 12.55 | 13.00 | -0.29 | -2.30% | 11 | 160 | 59.77% |
| IBM230609C00121000 | 2023-06-05 10:40AM EDT | 121.00 | 11.84 | 11.55 | 12.05 | 0.00 | - | 2 | 53 | 58.40% |
| IBM230609C00122000 | 2023-06-02 1:15PM EDT | 122.00 | 10.69 | 10.40 | 11.05 | 0.00 | - | 2 | 85 | 70.51% |
| IBM230609C00123000 | 2023-06-06 3:01PM EDT | 123.00 | 9.69 | 9.75 | 10.05 | -0.14 | -1.42% | 1 | 120 | 57.13% |
| IBM230609C00124000 | 2023-06-06 3:09PM EDT | 124.00 | 8.64 | 8.30 | 9.00 | -0.16 | -1.82% | 1 | 81 | 57.72% |
| IBM230609C00125000 | 2023-06-06 3:11PM EDT | 125.00 | 7.66 | 7.75 | 7.95 | -0.15 | -1.92% | 6 | 232 | 50.20% |
| IBM230609C00126000 | 2023-06-06 10:33AM EDT | 126.00 | 6.56 | 6.50 | 7.00 | -0.15 | -2.24% | 6 | 272 | 47.46% |
| IBM230609C00127000 | 2023-06-06 3:51PM EDT | 127.00 | 6.03 | 5.55 | 6.00 | +0.03 | +0.50% | 26 | 225 | 42.19% |
| IBM230609C00128000 | 2023-06-06 11:17AM EDT | 128.00 | 4.59 | 4.70 | 5.00 | -0.41 | -8.20% | 3 | 98 | 36.72% |
| IBM230609C00129000 | 2023-06-06 2:23PM EDT | 129.00 | 3.60 | 3.80 | 4.05 | -0.31 | -7.93% | 5 | 484 | 32.91% |
| IBM230609C00130000 | 2023-06-06 3:49PM EDT | 130.00 | 3.05 | 2.77 | 3.05 | -0.05 | -1.61% | 55 | 946 | 26.95% |
| IBM230609C00131000 | 2023-06-06 3:20PM EDT | 131.00 | 1.97 | 1.87 | 2.11 | -0.25 | -11.26% | 23 | 246 | 22.17% |
| IBM230609C00132000 | 2023-06-06 3:59PM EDT | 132.00 | 1.29 | 1.14 | 1.29 | -0.18 | -12.24% | 201 | 654 | 18.87% |
| IBM230609C00133000 | 2023-06-06 3:40PM EDT | 133.00 | 0.70 | 0.61 | 0.67 | -0.24 | -25.53% | 265 | 512 | 16.99% |
| IBM230609C00134000 | 2023-06-06 3:57PM EDT | 134.00 | 0.32 | 0.27 | 0.33 | -0.18 | -36.00% | 222 | 421 | 17.09% |
| IBM230609C00135000 | 2023-06-06 3:51PM EDT | 135.00 | 0.17 | 0.12 | 0.17 | -0.11 | -39.29% | 255 | 749 | 18.26% |
| IBM230609C00136000 | 2023-06-06 3:50PM EDT | 136.00 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 64 | 923 | 19.63% |
| IBM230609C00137000 | 2023-06-06 3:47PM EDT | 137.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 3 | 1,658 | 21.88% |
| IBM230609C00138000 | 2023-06-06 3:47PM EDT | 138.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 13 | 1,239 | 26.56% |
| IBM230609C00139000 | 2023-06-05 11:41AM EDT | 139.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 16 | 29 | 29.49% |
| IBM230609C00140000 | 2023-06-06 2:51PM EDT | 140.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 62 | 30.86% |
| IBM230609C00141000 | 2023-06-02 10:35AM EDT | 141.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IBM230609C00142000 | 2023-06-05 9:38AM EDT | 142.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 4 | 43.16% |
| IBM230609C00143000 | 2023-06-06 10:40AM EDT | 143.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 4 | 39.06% |
| IBM230609C00145000 | 2023-06-05 2:10PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26 | 28 | 48.63% |
| IBM230609C00147000 | 2023-06-02 3:28PM EDT | 147.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 53.91% |
| IBM230609C00165000 | 2023-05-26 12:26PM EDT | 165.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 112.11% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230609P00085000 | 2023-06-01 11:59AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| IBM230609P00090000 | 2023-06-01 1:40PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 143.75% |
| IBM230609P00100000 | 2023-06-01 10:31AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 117.19% |
| IBM230609P00105000 | 2023-05-15 1:12PM EDT | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 31 | 98.44% |
| IBM230609P00110000 | 2023-06-02 11:40AM EDT | 110.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 11 | 100.39% |
| IBM230609P00112000 | 2023-05-11 9:34AM EDT | 112.00 | 0.35 | 0.00 | 0.14 | 0.00 | - | - | 11 | 90.23% |
| IBM230609P00113000 | 2023-06-02 12:28PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 62.50% |
| IBM230609P00114000 | 2023-06-02 3:26PM EDT | 114.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 165 | 171 | 78.13% |
| IBM230609P00115000 | 2023-06-02 10:22AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 129 | 60.94% |
| IBM230609P00116000 | 2023-06-06 2:05PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 53 | 60.16% |
| IBM230609P00117000 | 2023-06-05 12:53PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 130 | 56.25% |
| IBM230609P00118000 | 2023-06-06 2:05PM EDT | 118.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 105 | 57.03% |
| IBM230609P00119000 | 2023-06-02 11:26AM EDT | 119.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 51 | 63.28% |
| IBM230609P00120000 | 2023-06-06 2:09PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 4 | 219 | 50.78% |
| IBM230609P00121000 | 2023-06-06 10:20AM EDT | 121.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 1,124 | 47.27% |
| IBM230609P00122000 | 2023-06-05 12:01PM EDT | 122.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 14 | 211 | 48.44% |
| IBM230609P00123000 | 2023-06-06 3:59PM EDT | 123.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 3 | 180 | 52.93% |
| IBM230609P00124000 | 2023-06-06 3:56PM EDT | 124.00 | 0.07 | 0.02 | 0.06 | +0.03 | +75.00% | 1 | 304 | 40.43% |
| IBM230609P00125000 | 2023-06-06 12:37PM EDT | 125.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 3 | 154 | 32.42% |
| IBM230609P00126000 | 2023-06-06 3:56PM EDT | 126.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 43 | 112 | 30.08% |
| IBM230609P00127000 | 2023-06-05 10:59AM EDT | 127.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 1 | 183 | 26.17% |
| IBM230609P00128000 | 2023-06-06 3:44PM EDT | 128.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 13 | 363 | 23.24% |
| IBM230609P00129000 | 2023-06-06 3:38PM EDT | 129.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 552 | 449 | 19.92% |
| IBM230609P00130000 | 2023-06-06 2:14PM EDT | 130.00 | 0.12 | 0.07 | 0.10 | -0.10 | -45.45% | 108 | 555 | 17.68% |
| IBM230609P00131000 | 2023-06-06 3:23PM EDT | 131.00 | 0.20 | 0.17 | 0.21 | -0.17 | -45.95% | 115 | 307 | 16.36% |
| IBM230609P00132000 | 2023-06-06 3:36PM EDT | 132.00 | 0.43 | 0.39 | 0.43 | -0.19 | -30.65% | 141 | 336 | 15.09% |
| IBM230609P00133000 | 2023-06-06 3:54PM EDT | 133.00 | 0.72 | 0.78 | 0.88 | -0.34 | -32.08% | 157 | 228 | 14.87% |
| IBM230609P00134000 | 2023-06-06 11:21AM EDT | 134.00 | 1.85 | 1.44 | 1.56 | +0.08 | +4.52% | 2 | 114 | 15.04% |
| IBM230609P00135000 | 2023-06-06 3:54PM EDT | 135.00 | 2.10 | 2.22 | 2.46 | -0.42 | -16.67% | 1,292 | 1,280 | 17.53% |
| IBM230609P00136000 | 2023-06-05 10:10AM EDT | 136.00 | 3.00 | 3.10 | 3.45 | 0.00 | - | 29 | 30 | 21.97% |
| IBM230609P00138000 | 2023-05-31 3:50PM EDT | 138.00 | 9.45 | 4.95 | 5.50 | 0.00 | - | - | 0 | 33.50% |
| IBM230609P00140000 | 2023-05-25 10:13AM EDT | 140.00 | 13.85 | 6.95 | 7.55 | 0.00 | - | 10 | 0 | 44.73% |
| IBM230609P00141000 | 2023-05-31 3:50PM EDT | 141.00 | 12.50 | 7.95 | 8.45 | 0.00 | - | - | 0 | 43.26% |
