Deutsche Märkte öffnen in 5 Stunden 34 Minuten

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
184,10-0,05 (-0,03%)
Börsenschluss: 04:00PM EDT
183,33 -0,77 (-0,42%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240726C001300002024-07-02 3:49PM EDT130.0047.8053.9555.300.00-411221.68%
IBM240726C001350002024-07-19 1:37PM EDT135.0047.7048.1550.700.00-33184.38%
IBM240726C001400002024-07-02 3:55PM EDT140.0038.0143.4045.650.00--4174.12%
IBM240726C001550002024-06-20 12:10PM EDT155.0019.6026.0030.500.00-11159.62%
IBM240726C001600002024-07-23 10:04AM EDT160.0025.3024.0025.30+1.40+5.86%533106.93%
IBM240726C001650002024-07-22 3:50PM EDT165.0019.7919.4520.250.00-110795.90%
IBM240726C001675002024-07-19 9:37AM EDT167.5019.0917.0517.900.00-3489.99%
IBM240726C001700002024-07-23 2:07PM EDT170.0016.2014.9015.30+1.95+13.68%1827783.30%
IBM240726C001725002024-07-22 11:29AM EDT172.5012.7912.9513.300.00-12185.01%
IBM240726C001750002024-07-23 1:56PM EDT175.0011.4011.1011.30+0.30+2.70%3430084.62%
IBM240726C001775002024-07-23 2:34PM EDT177.509.959.309.55+0.45+4.74%27084.25%
IBM240726C001800002024-07-23 3:37PM EDT180.008.357.757.95+0.70+9.15%1181,01984.47%
IBM240726C001825002024-07-23 3:59PM EDT182.506.456.356.50+0.25+4.03%4251384.33%
IBM240726C001850002024-07-23 3:56PM EDT185.005.245.055.20+0.41+8.49%3091,05683.37%
IBM240726C001875002024-07-23 3:37PM EDT187.504.303.954.10+0.60+16.22%9332182.76%
IBM240726C001900002024-07-23 3:58PM EDT190.003.053.003.15+0.29+10.51%63595481.79%
IBM240726C001925002024-07-23 3:45PM EDT192.502.392.222.33+0.33+16.02%16756580.52%
IBM240726C001950002024-07-23 3:53PM EDT195.001.731.611.71+0.24+16.11%37881379.79%
IBM240726C001975002024-07-23 3:59PM EDT197.501.201.141.22+0.19+18.81%29811179.00%
IBM240726C002000002024-07-23 3:59PM EDT200.000.800.800.86+0.05+6.67%27443178.66%
IBM240726C002025002024-07-23 3:56PM EDT202.500.590.550.58+0.12+25.53%19422978.13%
IBM240726C002050002024-07-23 3:50PM EDT205.000.420.390.43+0.09+27.27%24722779.20%
IBM240726C002075002024-07-23 3:31PM EDT207.500.290.250.31+0.08+38.10%165679.30%
IBM240726C002100002024-07-23 3:11PM EDT210.000.220.150.21+0.08+57.14%3422978.81%
IBM240726C002150002024-07-23 3:36PM EDT215.000.100.050.12+0.03+42.86%114380.08%
IBM240726C002200002024-07-23 3:44PM EDT220.000.050.040.26+0.01+25.00%1115398.05%
IBM240726C002250002024-07-22 10:21AM EDT225.000.040.020.250.00-127106.45%
IBM240726C002400002024-07-19 1:13PM EDT240.000.030.010.030.00-717107.81%
IBM240726C002450002024-07-22 10:32AM EDT245.000.020.010.230.00-3145141.02%
IBM240726C002600002024-07-23 11:48AM EDT260.000.010.000.02-0.01-50.00%313128.13%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240726P001050002024-07-16 1:10PM EDT105.000.010.000.010.00--275193.75%
IBM240726P001100002024-07-18 9:42AM EDT110.000.020.000.010.00-111181.25%
IBM240726P001150002024-07-08 1:59PM EDT115.000.030.000.010.00--95162.50%
IBM240726P001250002024-07-23 12:28PM EDT125.000.010.000.010.00-161137.50%
IBM240726P001300002024-07-22 12:30PM EDT130.000.010.000.230.00-517173.44%
IBM240726P001350002024-07-19 11:04AM EDT135.000.010.000.250.00-2163158.59%
IBM240726P001400002024-07-11 2:42PM EDT140.000.010.010.03-0.13-92.86%1514114.06%
IBM240726P001450002024-07-23 2:05PM EDT145.000.030.010.10-0.02-40.00%10348112.50%
IBM240726P001500002024-07-19 10:42AM EDT150.000.030.020.240.00-142111.13%
IBM240726P001525002024-07-22 11:41AM EDT152.500.020.020.250.00-832103.91%
IBM240726P001550002024-07-23 3:43PM EDT155.000.070.060.07+0.02+40.00%299686.33%
IBM240726P001575002024-07-23 3:58PM EDT157.500.100.100.30+0.03+42.86%419194.73%
IBM240726P001600002024-07-23 3:58PM EDT160.000.150.150.17+0.04+36.36%5026383.40%
IBM240726P001625002024-07-23 3:58PM EDT162.500.270.210.27+0.08+42.11%10210681.45%
IBM240726P001650002024-07-23 3:42PM EDT165.000.370.380.43+0.07+23.33%12435482.13%
IBM240726P001675002024-07-23 3:41PM EDT167.500.560.600.70+0.07+14.29%34223482.62%
IBM240726P001700002024-07-23 3:54PM EDT170.000.930.921.00+0.19+25.68%44776982.18%
IBM240726P001725002024-07-23 3:59PM EDT172.501.401.331.51+0.14+11.11%15833482.67%
IBM240726P001750002024-07-23 3:58PM EDT175.001.991.942.16+0.15+8.15%38759183.64%
IBM240726P001775002024-07-23 3:27PM EDT177.502.402.662.85-0.14-5.51%1,3291,05683.06%
IBM240726P001800002024-07-23 3:57PM EDT180.003.653.603.75+0.31+9.28%7501,07183.30%
IBM240726P001825002024-07-23 3:53PM EDT182.504.654.654.80+0.30+6.90%37560682.81%
IBM240726P001850002024-07-23 3:58PM EDT185.005.905.856.05+0.42+7.66%10119282.25%
IBM240726P001875002024-07-23 2:35PM EDT187.506.707.257.45-0.90-11.84%169281.62%
IBM240726P001900002024-07-22 10:15AM EDT190.008.878.759.00-0.13-1.44%108180.18%
IBM240726P001925002024-07-23 9:46AM EDT192.5010.2510.5010.75+2.30+28.93%11879.64%
IBM240726P001950002024-07-23 11:53AM EDT195.0012.6712.3512.65+0.56+4.62%1578.56%
IBM240726P001975002024-07-19 2:59PM EDT197.5016.1514.3514.700.00-1177.73%
IBM240726P002000002024-07-22 11:11AM EDT200.0016.3016.0016.85-0.70-4.12%32269.24%
IBM240726P002025002024-07-17 11:10AM EDT202.5016.8518.4519.450.00--177.59%
IBM240726P002050002024-07-22 2:35PM EDT205.0021.4820.9021.800.00-21080.86%
IBM240726P002100002024-07-12 12:03PM EDT210.0028.4524.9526.500.00-45100.73%