Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
163,51+1,55 (+0,96%)
Börsenschluss: 04:00PM EST
163,52 +0,01 (+0,01%)
Nachbörse: 05:25PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM231215C001000002023-11-21 1:44PM EST100.0054.2063.0064.100.00--1164.06%
IBM231215C001100002023-11-21 10:35AM EST110.0044.6552.8054.300.00--1134.38%
IBM231215C001150002023-11-21 10:38AM EST115.0039.7547.6049.100.00-11181.54%
IBM231215C001200002023-11-08 3:53PM EST120.0028.1040.7542.550.00-800.00%
IBM231215C001230002023-11-20 2:55PM EST123.0031.9540.2541.300.00--1130.66%
IBM231215C001250002023-11-09 11:57AM EST125.0022.4536.6038.100.00-440.00%
IBM231215C001300002023-11-08 3:39PM EST130.0017.9031.6532.750.00-14240.00%
IBM231215C001320002023-12-05 3:45PM EST132.0029.9031.1032.450.00--1102.73%
IBM231215C001350002023-12-08 3:20PM EST135.0026.9028.2529.000.00-1981.25%
IBM231215C001360002023-11-30 3:50PM EST136.0022.4527.2528.300.00--190.63%
IBM231215C001380002023-12-08 11:15AM EST138.0023.1525.2026.250.00-2381.45%
IBM231215C001400002023-12-11 3:24PM EST140.0023.4023.4524.25+1.40+6.36%121,99382.81%
IBM231215C001450002023-12-11 3:50PM EST145.0018.5018.4019.25+2.26+13.92%181,62066.41%
IBM231215C001460002023-12-07 1:28PM EST146.0014.8317.2518.250.00-1159.77%
IBM231215C001470002023-12-07 9:33AM EST147.0013.9016.3517.250.00-1259.18%
IBM231215C001480002023-11-28 2:51PM EST148.008.1215.2016.250.00-4552.73%
IBM231215C001490002023-12-07 11:54AM EST149.0011.6213.2015.900.00-172183.42%
IBM231215C001500002023-12-11 3:43PM EST150.0013.4013.5014.00+1.20+9.84%1686,40257.23%
IBM231215C001525002023-12-11 9:52AM EST152.5010.6610.9511.80+1.60+17.66%1014056.64%
IBM231215C001550002023-12-11 3:54PM EST155.008.508.308.90+1.68+24.63%877,75037.84%
IBM231215C001575002023-12-11 3:52PM EST157.506.006.106.30+1.38+29.87%5574426.91%
IBM231215C001600002023-12-11 3:59PM EST160.003.803.503.95+1.27+50.20%45712,36621.53%
IBM231215C001625002023-12-11 3:59PM EST162.501.811.761.83+0.78+75.73%1,0213,04116.58%
IBM231215C001650002023-12-11 3:59PM EST165.000.550.510.58+0.23+71.88%2,2131,71015.36%
IBM231215C001675002023-12-11 3:59PM EST167.500.130.090.13+0.01+8.33%992,01915.53%
IBM231215C001700002023-12-11 3:58PM EST170.000.020.020.04-0.01-33.33%1,1721,17517.68%
IBM231215C001725002023-12-11 1:23PM EST172.500.010.000.03-0.01-50.00%811822.07%
IBM231215C001750002023-12-07 9:30AM EST175.000.130.000.010.00-130123.44%
IBM231215C001775002023-12-05 2:40PM EST177.500.030.000.310.00--10048.15%
IBM231215C001800002023-12-08 2:24PM EST180.000.010.000.300.00-4453.91%
IBM231215C001825002023-12-04 3:27PM EST182.500.010.000.01-0.03-75.00%1135.94%
IBM231215C002100002023-10-26 11:23AM EST210.000.040.000.100.00--088.67%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM231215P000900002023-10-19 10:01AM EST90.000.060.000.100.00-11200.78%
IBM231215P000950002023-10-04 9:07AM EST95.000.110.000.120.00--0187.50%
IBM231215P001000002023-10-25 2:53PM EST100.000.110.000.100.00-500167.97%
IBM231215P001050002023-12-06 9:44AM EST105.000.020.000.060.00-13144.53%
IBM231215P001100002023-10-27 1:11PM EST110.000.100.000.100.00-1103138.28%
IBM231215P001150002023-11-14 9:30AM EST115.000.040.000.060.00-1054117.19%
IBM231215P001200002023-12-08 10:24AM EST120.000.020.000.070.00-1533105.86%
IBM231215P001250002023-12-08 3:37PM EST125.000.010.000.070.00-618992.97%
IBM231215P001300002023-12-06 10:54AM EST130.000.020.000.040.00-145975.78%
IBM231215P001350002023-12-06 1:16PM EST135.000.010.000.01-0.02-66.67%110,70556.25%
IBM231215P001360002023-11-27 2:16PM EST136.000.020.000.080.00-2010967.58%
IBM231215P001370002023-11-27 2:15PM EST137.000.040.000.080.00-25010565.23%
IBM231215P001380002023-12-01 3:28PM EST138.000.020.000.070.00-13520261.72%
IBM231215P001390002023-12-01 3:16PM EST139.000.030.000.280.00-50272.85%
IBM231215P001400002023-12-11 11:47AM EST140.000.030.000.06+0.02+200.00%14,14156.25%
IBM231215P001410002023-12-01 3:32PM EST141.000.030.000.470.00-1608074.02%
IBM231215P001420002023-12-01 3:17PM EST142.000.030.000.470.00-30010071.09%
IBM231215P001430002023-11-27 12:55PM EST143.000.080.000.470.00-22568.16%
IBM231215P001440002023-12-01 3:33PM EST144.000.040.000.280.00-204159.18%
IBM231215P001450002023-12-11 3:40PM EST145.000.010.000.01-0.01-50.00%12,96039.06%
IBM231215P001460002023-11-27 3:49PM EST146.000.130.000.080.00-34849.02%
IBM231215P001470002023-12-01 11:36AM EST147.000.070.000.090.00-1547.27%
IBM231215P001480002023-12-01 9:32AM EST148.000.010.000.11-0.08-88.89%11146.39%
IBM231215P001490002023-12-11 11:28AM EST149.000.010.000.05-0.02-66.67%26838.48%
IBM231215P001500002023-12-11 10:27AM EST150.000.010.000.02-0.03-75.00%142,10331.64%
IBM231215P001525002023-12-11 3:54PM EST152.500.020.000.04-0.03-60.00%667829.10%
IBM231215P001550002023-12-11 1:24PM EST155.000.020.030.04-0.03-60.00%933,78323.24%
IBM231215P001575002023-12-11 3:53PM EST157.500.060.040.08-0.08-57.14%27193019.63%
IBM231215P001600002023-12-11 3:59PM EST160.000.190.180.21-0.22-53.66%1,6633,11916.65%
IBM231215P001625002023-12-11 3:58PM EST162.500.650.620.70-0.74-53.24%38149814.89%
IBM231215P001650002023-12-11 3:57PM EST165.001.881.802.04-2.42-56.28%577914.92%
IBM231215P001675002023-12-11 3:59PM EST167.504.113.954.80-2.34-36.28%3329.35%
IBM231215P001700002023-12-04 11:00AM EST170.008.505.756.900.00-2130.37%
IBM231215P001750002023-11-27 3:54PM EST175.0019.3011.3011.600.00-2033.40%
IBM231215P002000002023-11-06 1:24PM EST200.0052.6538.5540.250.00--0169.82%
IBM231215P002100002023-11-06 11:26AM EST210.0062.5649.4550.050.00--0202.27%