Deutsche Märkte schließen in 3 Stunden 51 Minuten

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,06+3,62 (+2,61%)
Börsenschluss: 04:00PM EDT
142,05 -0,01 (-0,01%)
Vorbörslich: 07:28AM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701C001200002022-06-24 2:04PM EDT120.0021.600.000.000.00-20100.00%
IBM220701C001240002022-06-17 9:58AM EDT124.0012.700.000.000.00-330.00%
IBM220701C001250002022-06-17 9:58AM EDT125.0011.800.000.000.00-1180.00%
IBM220701C001270002022-06-24 2:57PM EDT127.0014.870.000.000.00-110.00%
IBM220701C001280002022-06-22 9:55AM EDT128.009.250.000.000.00-140.00%
IBM220701C001290002022-06-06 9:58AM EDT129.0016.150.000.000.00-120.00%
IBM220701C001300002022-06-23 2:41PM EDT130.008.280.000.000.00-12580.00%
IBM220701C001310002022-06-24 10:52AM EDT131.009.730.000.000.00-7200.00%
IBM220701C001320002022-06-24 11:28AM EDT132.009.110.000.000.00-3270.00%
IBM220701C001330002022-06-24 3:58PM EDT133.009.290.000.000.00-745430.00%
IBM220701C001340002022-06-24 3:52PM EDT134.008.570.000.000.00-2680.00%
IBM220701C001350002022-06-24 3:29PM EDT135.007.250.000.000.00-852240.00%
IBM220701C001360002022-06-24 3:41PM EDT136.006.500.000.000.00-1091910.00%
IBM220701C001370002022-06-24 2:58PM EDT137.005.360.000.000.00-681750.00%
IBM220701C001380002022-06-24 3:47PM EDT138.004.650.000.000.00-433590.00%
IBM220701C001390002022-06-24 3:36PM EDT139.003.850.000.000.00-1632650.00%
IBM220701C001400002022-06-24 3:55PM EDT140.003.200.000.000.00-6731,4170.00%
IBM220701C001410002022-06-24 3:57PM EDT141.002.450.000.000.00-3424670.00%
IBM220701C001420002022-06-24 3:59PM EDT142.001.860.000.000.00-6629060.00%
IBM220701C001430002022-06-24 3:59PM EDT143.001.330.000.000.00-2705731.56%
IBM220701C001440002022-06-24 3:58PM EDT144.000.910.000.000.00-4295573.13%
IBM220701C001450002022-06-24 3:57PM EDT145.000.610.000.000.00-3836756.25%
IBM220701C001460002022-06-24 3:58PM EDT146.000.380.000.000.00-662806.25%
IBM220701C001470002022-06-24 3:55PM EDT147.000.270.000.000.00-1481906.25%
IBM220701C001480002022-06-24 3:55PM EDT148.000.160.000.000.00-28416.25%
IBM220701C001490002022-06-24 3:14PM EDT149.000.060.000.000.00-25012.50%
IBM220701C001500002022-06-24 3:24PM EDT150.000.040.000.000.00-12565012.50%
IBM220701C001525002022-06-23 10:05AM EDT152.500.080.000.000.00--1112.50%
IBM220701C001550002022-06-17 3:31PM EDT155.000.020.000.000.00-59412.50%
IBM220701C001600002022-06-10 10:30AM EDT160.000.070.000.000.00-2325.00%
IBM220701C001750002022-06-24 3:35PM EDT175.000.010.000.000.00-4750.00%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701P000950002022-06-24 9:30AM EDT95.000.110.000.000.00-4850.00%
IBM220701P001000002022-06-23 2:39PM EDT100.000.020.000.000.00-51350.00%
IBM220701P001050002022-06-23 2:02PM EDT105.000.030.000.000.00-103350.00%
IBM220701P001100002022-06-22 3:26PM EDT110.000.010.000.000.00-21850.00%
IBM220701P001150002022-06-24 10:27AM EDT115.000.050.000.000.00-15850.00%
IBM220701P001170002022-06-22 9:46AM EDT117.000.050.000.000.00--350.00%
IBM220701P001190002022-06-21 1:00PM EDT119.000.050.000.000.00-18825.00%
IBM220701P001200002022-06-24 12:12PM EDT120.000.020.000.000.00-310625.00%
IBM220701P001210002022-06-22 9:30AM EDT121.000.100.000.000.00-5825.00%
IBM220701P001220002022-06-17 3:31PM EDT122.000.280.000.000.00-151525.00%
IBM220701P001230002022-06-24 11:36AM EDT123.000.020.000.000.00-184925.00%
IBM220701P001240002022-06-24 9:51AM EDT124.000.050.000.000.00-21525.00%
IBM220701P001250002022-06-24 3:57PM EDT125.000.050.000.000.00-6460825.00%
IBM220701P001260002022-06-24 3:42PM EDT126.000.060.000.000.00-101525.00%
IBM220701P001270002022-06-24 3:42PM EDT127.000.060.000.000.00-754825.00%
IBM220701P001280002022-06-24 11:36AM EDT128.000.070.000.000.00-136625.00%
IBM220701P001290002022-06-24 2:38PM EDT129.000.070.000.000.00-713825.00%
IBM220701P001300002022-06-24 3:55PM EDT130.000.100.000.000.00-4243,55912.50%
IBM220701P001310002022-06-24 3:58PM EDT131.000.100.000.000.00-516512.50%
IBM220701P001320002022-06-24 3:58PM EDT132.000.140.000.000.00-2063,29112.50%
IBM220701P001330002022-06-24 3:54PM EDT133.000.160.000.000.00-6717812.50%
IBM220701P001340002022-06-24 3:58PM EDT134.000.210.000.000.00-7624112.50%
IBM220701P001350002022-06-24 3:56PM EDT135.000.270.000.000.00-11326212.50%
IBM220701P001360002022-06-24 3:57PM EDT136.000.370.000.000.00-11020112.50%
IBM220701P001370002022-06-24 3:47PM EDT137.000.450.000.000.00-373396.25%
IBM220701P001380002022-06-24 3:41PM EDT138.000.560.000.000.00-1793566.25%
IBM220701P001390002022-06-24 3:53PM EDT139.000.740.000.000.00-2863486.25%
IBM220701P001400002022-06-24 3:57PM EDT140.001.010.000.000.00-3142783.13%
IBM220701P001410002022-06-24 3:58PM EDT141.001.330.000.000.00-1781351.56%
IBM220701P001420002022-06-24 3:57PM EDT142.001.690.000.000.00-611070.20%
IBM220701P001430002022-06-24 3:30PM EDT143.002.210.000.000.00-23440.00%
IBM220701P001440002022-06-17 12:09PM EDT144.0010.450.000.000.00-1150.00%
IBM220701P001450002022-06-24 9:58AM EDT145.005.000.000.000.00-1100.00%
IBM220701P001460002022-06-17 2:05PM EDT146.0011.050.000.000.00-140.00%
IBM220701P001480002022-06-24 3:56PM EDT148.006.000.000.000.00-330.00%
IBM220701P001500002022-06-17 9:59AM EDT150.0014.050.000.000.00-100.00%
IBM220701P001700002022-06-24 3:30PM EDT170.0028.000.000.000.00-330.00%
IBM220701P001750002022-06-06 10:21AM EDT175.0030.830.000.000.00--00.00%
IBM220701P001800002022-06-06 10:21AM EDT180.0035.810.000.000.00--00.00%