IBM - International Business Machines Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230609C000900002023-05-31 3:50PM EDT90.0038.8042.3543.100.00--1171.88%
IBM230609C001050002023-06-05 11:53AM EDT105.0027.8027.4028.050.00-11109.38%
IBM230609C001120002023-05-31 3:50PM EDT112.0016.8020.4021.100.00--188.28%
IBM230609C001140002023-06-05 12:01PM EDT114.0018.9218.4019.050.00-1074.22%
IBM230609C001150002023-05-17 11:15AM EDT115.009.9017.4018.000.00--360.94%
IBM230609C001180002023-06-02 9:47AM EDT118.0013.0514.4015.050.00-1159.38%
IBM230609C001190002023-05-18 3:13PM EDT119.007.6813.4514.100.00-51263.87%
IBM230609C001200002023-06-06 1:56PM EDT120.0012.3112.5513.00-0.29-2.30%1116059.77%
IBM230609C001210002023-06-05 10:40AM EDT121.0011.8411.5512.050.00-25358.40%
IBM230609C001220002023-06-02 1:15PM EDT122.0010.6910.4011.050.00-28570.51%
IBM230609C001230002023-06-06 3:01PM EDT123.009.699.7510.05-0.14-1.42%112057.13%
IBM230609C001240002023-06-06 3:09PM EDT124.008.648.309.00-0.16-1.82%18157.72%
IBM230609C001250002023-06-06 3:11PM EDT125.007.667.757.95-0.15-1.92%623250.20%
IBM230609C001260002023-06-06 10:33AM EDT126.006.566.507.00-0.15-2.24%627247.46%
IBM230609C001270002023-06-06 3:51PM EDT127.006.035.556.00+0.03+0.50%2622542.19%
IBM230609C001280002023-06-06 11:17AM EDT128.004.594.705.00-0.41-8.20%39836.72%
IBM230609C001290002023-06-06 2:23PM EDT129.003.603.804.05-0.31-7.93%548432.91%
IBM230609C001300002023-06-06 3:49PM EDT130.003.052.773.05-0.05-1.61%5594626.95%
IBM230609C001310002023-06-06 3:20PM EDT131.001.971.872.11-0.25-11.26%2324622.17%
IBM230609C001320002023-06-06 3:59PM EDT132.001.291.141.29-0.18-12.24%20165418.87%
IBM230609C001330002023-06-06 3:40PM EDT133.000.700.610.67-0.24-25.53%26551216.99%
IBM230609C001340002023-06-06 3:57PM EDT134.000.320.270.33-0.18-36.00%22242117.09%
IBM230609C001350002023-06-06 3:51PM EDT135.000.170.120.17-0.11-39.29%25574918.26%
IBM230609C001360002023-06-06 3:50PM EDT136.000.090.070.09-0.06-40.00%6492319.63%
IBM230609C001370002023-06-06 3:47PM EDT137.000.060.040.06-0.03-33.33%31,65821.88%
IBM230609C001380002023-06-06 3:47PM EDT138.000.040.030.07-0.02-33.33%131,23926.56%
IBM230609C001390002023-06-05 11:41AM EDT139.000.050.030.060.00-162929.49%
IBM230609C001400002023-06-06 2:51PM EDT140.000.020.020.040.00-46230.86%
IBM230609C001410002023-06-02 10:35AM EDT141.000.020.020.000.00-1212.50%
IBM230609C001420002023-06-05 9:38AM EDT142.000.030.010.090.00-2443.16%
IBM230609C001430002023-06-06 10:40AM EDT143.000.010.010.03-0.01-50.00%1439.06%
IBM230609C001450002023-06-05 2:10PM EDT145.000.020.000.050.00-262848.63%
IBM230609C001470002023-06-02 3:28PM EDT147.000.020.000.090.00-3353.91%
IBM230609C001650002023-05-26 12:26PM EDT165.000.020.000.170.00-11112.11%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230609P000850002023-06-01 11:59AM EDT85.000.010.000.010.00--10162.50%
IBM230609P000900002023-06-01 1:40PM EDT90.000.010.000.010.00-58143.75%
IBM230609P001000002023-06-01 10:31AM EDT100.000.020.000.030.00-28117.19%
IBM230609P001050002023-05-15 1:12PM EDT105.000.040.000.030.00-203198.44%
IBM230609P001100002023-06-02 11:40AM EDT110.000.020.000.160.00-311100.39%
IBM230609P001120002023-05-11 9:34AM EDT112.000.350.000.140.00--1190.23%
IBM230609P001130002023-06-02 12:28PM EDT113.000.020.000.010.00-14162.50%
IBM230609P001140002023-06-02 3:26PM EDT114.000.020.000.100.00-16517178.13%
IBM230609P001150002023-06-02 10:22AM EDT115.000.020.000.020.00-112960.94%
IBM230609P001160002023-06-06 2:05PM EDT116.000.020.000.03+0.01+100.00%25360.16%
IBM230609P001170002023-06-05 12:53PM EDT117.000.020.000.030.00-5113056.25%
IBM230609P001180002023-06-06 2:05PM EDT118.000.020.000.050.00-310557.03%
IBM230609P001190002023-06-02 11:26AM EDT119.000.040.000.160.00-25163.28%
IBM230609P001200002023-06-06 2:09PM EDT120.000.020.010.03-0.02-50.00%421950.78%
IBM230609P001210002023-06-06 10:20AM EDT121.000.030.000.030.00-31,12447.27%
IBM230609P001220002023-06-05 12:01PM EDT122.000.050.010.060.00-1421148.44%
IBM230609P001230002023-06-06 3:59PM EDT123.000.030.020.150.00-318052.93%
IBM230609P001240002023-06-06 3:56PM EDT124.000.070.020.06+0.03+75.00%130440.43%
IBM230609P001250002023-06-06 12:37PM EDT125.000.040.020.03-0.01-20.00%315432.42%
IBM230609P001260002023-06-06 3:56PM EDT126.000.030.020.04-0.03-50.00%4311230.08%
IBM230609P001270002023-06-05 10:59AM EDT127.000.050.020.04-0.02-28.57%118326.17%
IBM230609P001280002023-06-06 3:44PM EDT128.000.050.020.05-0.05-50.00%1336323.24%
IBM230609P001290002023-06-06 3:38PM EDT129.000.060.040.06-0.07-53.85%55244919.92%
IBM230609P001300002023-06-06 2:14PM EDT130.000.120.070.10-0.10-45.45%10855517.68%
IBM230609P001310002023-06-06 3:23PM EDT131.000.200.170.21-0.17-45.95%11530716.36%
IBM230609P001320002023-06-06 3:36PM EDT132.000.430.390.43-0.19-30.65%14133615.09%
IBM230609P001330002023-06-06 3:54PM EDT133.000.720.780.88-0.34-32.08%15722814.87%
IBM230609P001340002023-06-06 11:21AM EDT134.001.851.441.56+0.08+4.52%211415.04%
IBM230609P001350002023-06-06 3:54PM EDT135.002.102.222.46-0.42-16.67%1,2921,28017.53%
IBM230609P001360002023-06-05 10:10AM EDT136.003.003.103.450.00-293021.97%
IBM230609P001380002023-05-31 3:50PM EDT138.009.454.955.500.00--033.50%
IBM230609P001400002023-05-25 10:13AM EDT140.0013.856.957.550.00-10044.73%
IBM230609P001410002023-05-31 3:50PM EDT141.0012.507.958.450.00--043.26%