Deutsche Märkte geschlossen
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.404,93 +157,06 (+0,43%) Bitcoin EUR
38.303,79 -2.457,08 (-6,03%) CMC Crypto 200
850,06 -64,75 (-7,08%) Nasdaq Compositive
14.432,49 +28,51 (+0,20%) S&P 500
4.622,44 +18,07 (+0,39%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231215C00100000 | 2023-11-21 1:44PM EST | 100.00 | 54.20 | 63.00 | 64.10 | 0.00 | - | - | 1 | 164.06% |
| IBM231215C00110000 | 2023-11-21 10:35AM EST | 110.00 | 44.65 | 52.80 | 54.30 | 0.00 | - | - | 1 | 134.38% |
| IBM231215C00115000 | 2023-11-21 10:38AM EST | 115.00 | 39.75 | 47.60 | 49.10 | 0.00 | - | 1 | 1 | 181.54% |
| IBM231215C00120000 | 2023-11-08 3:53PM EST | 120.00 | 28.10 | 40.75 | 42.55 | 0.00 | - | 8 | 0 | 0.00% |
| IBM231215C00123000 | 2023-11-20 2:55PM EST | 123.00 | 31.95 | 40.25 | 41.30 | 0.00 | - | - | 1 | 130.66% |
| IBM231215C00125000 | 2023-11-09 11:57AM EST | 125.00 | 22.45 | 36.60 | 38.10 | 0.00 | - | 4 | 4 | 0.00% |
| IBM231215C00130000 | 2023-11-08 3:39PM EST | 130.00 | 17.90 | 31.65 | 32.75 | 0.00 | - | 142 | 4 | 0.00% |
| IBM231215C00132000 | 2023-12-05 3:45PM EST | 132.00 | 29.90 | 31.10 | 32.45 | 0.00 | - | - | 1 | 102.73% |
| IBM231215C00135000 | 2023-12-08 3:20PM EST | 135.00 | 26.90 | 28.25 | 29.00 | 0.00 | - | 1 | 9 | 81.25% |
| IBM231215C00136000 | 2023-11-30 3:50PM EST | 136.00 | 22.45 | 27.25 | 28.30 | 0.00 | - | - | 1 | 90.63% |
| IBM231215C00138000 | 2023-12-08 11:15AM EST | 138.00 | 23.15 | 25.20 | 26.25 | 0.00 | - | 2 | 3 | 81.45% |
| IBM231215C00140000 | 2023-12-11 3:24PM EST | 140.00 | 23.40 | 23.45 | 24.25 | +1.40 | +6.36% | 12 | 1,993 | 82.81% |
| IBM231215C00145000 | 2023-12-11 3:50PM EST | 145.00 | 18.50 | 18.40 | 19.25 | +2.26 | +13.92% | 18 | 1,620 | 66.41% |
| IBM231215C00146000 | 2023-12-07 1:28PM EST | 146.00 | 14.83 | 17.25 | 18.25 | 0.00 | - | 1 | 1 | 59.77% |
| IBM231215C00147000 | 2023-12-07 9:33AM EST | 147.00 | 13.90 | 16.35 | 17.25 | 0.00 | - | 1 | 2 | 59.18% |
| IBM231215C00148000 | 2023-11-28 2:51PM EST | 148.00 | 8.12 | 15.20 | 16.25 | 0.00 | - | 4 | 5 | 52.73% |
| IBM231215C00149000 | 2023-12-07 11:54AM EST | 149.00 | 11.62 | 13.20 | 15.90 | 0.00 | - | 17 | 21 | 83.42% |
| IBM231215C00150000 | 2023-12-11 3:43PM EST | 150.00 | 13.40 | 13.50 | 14.00 | +1.20 | +9.84% | 168 | 6,402 | 57.23% |
| IBM231215C00152500 | 2023-12-11 9:52AM EST | 152.50 | 10.66 | 10.95 | 11.80 | +1.60 | +17.66% | 10 | 140 | 56.64% |
| IBM231215C00155000 | 2023-12-11 3:54PM EST | 155.00 | 8.50 | 8.30 | 8.90 | +1.68 | +24.63% | 87 | 7,750 | 37.84% |
| IBM231215C00157500 | 2023-12-11 3:52PM EST | 157.50 | 6.00 | 6.10 | 6.30 | +1.38 | +29.87% | 55 | 744 | 26.91% |
| IBM231215C00160000 | 2023-12-11 3:59PM EST | 160.00 | 3.80 | 3.50 | 3.95 | +1.27 | +50.20% | 457 | 12,366 | 21.53% |
| IBM231215C00162500 | 2023-12-11 3:59PM EST | 162.50 | 1.81 | 1.76 | 1.83 | +0.78 | +75.73% | 1,021 | 3,041 | 16.58% |
| IBM231215C00165000 | 2023-12-11 3:59PM EST | 165.00 | 0.55 | 0.51 | 0.58 | +0.23 | +71.88% | 2,213 | 1,710 | 15.36% |
| IBM231215C00167500 | 2023-12-11 3:59PM EST | 167.50 | 0.13 | 0.09 | 0.13 | +0.01 | +8.33% | 99 | 2,019 | 15.53% |
| IBM231215C00170000 | 2023-12-11 3:58PM EST | 170.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1,172 | 1,175 | 17.68% |
| IBM231215C00172500 | 2023-12-11 1:23PM EST | 172.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 118 | 22.07% |
| IBM231215C00175000 | 2023-12-07 9:30AM EST | 175.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 23.44% |
| IBM231215C00177500 | 2023-12-05 2:40PM EST | 177.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | - | 100 | 48.15% |
| IBM231215C00180000 | 2023-12-08 2:24PM EST | 180.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 53.91% |
| IBM231215C00182500 | 2023-12-04 3:27PM EST | 182.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 1 | 35.94% |
| IBM231215C00210000 | 2023-10-26 11:23AM EST | 210.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 0 | 88.67% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231215P00090000 | 2023-10-19 10:01AM EST | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 200.78% |
| IBM231215P00095000 | 2023-10-04 9:07AM EST | 95.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | - | 0 | 187.50% |
| IBM231215P00100000 | 2023-10-25 2:53PM EST | 100.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 167.97% |
| IBM231215P00105000 | 2023-12-06 9:44AM EST | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 144.53% |
| IBM231215P00110000 | 2023-10-27 1:11PM EST | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 138.28% |
| IBM231215P00115000 | 2023-11-14 9:30AM EST | 115.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 54 | 117.19% |
| IBM231215P00120000 | 2023-12-08 10:24AM EST | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 533 | 105.86% |
| IBM231215P00125000 | 2023-12-08 3:37PM EST | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 189 | 92.97% |
| IBM231215P00130000 | 2023-12-06 10:54AM EST | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 459 | 75.78% |
| IBM231215P00135000 | 2023-12-06 1:16PM EST | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 10,705 | 56.25% |
| IBM231215P00136000 | 2023-11-27 2:16PM EST | 136.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 109 | 67.58% |
| IBM231215P00137000 | 2023-11-27 2:15PM EST | 137.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 250 | 105 | 65.23% |
| IBM231215P00138000 | 2023-12-01 3:28PM EST | 138.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 135 | 202 | 61.72% |
| IBM231215P00139000 | 2023-12-01 3:16PM EST | 139.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 50 | 2 | 72.85% |
| IBM231215P00140000 | 2023-12-11 11:47AM EST | 140.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 1 | 4,141 | 56.25% |
| IBM231215P00141000 | 2023-12-01 3:32PM EST | 141.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 160 | 80 | 74.02% |
| IBM231215P00142000 | 2023-12-01 3:17PM EST | 142.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 300 | 100 | 71.09% |
| IBM231215P00143000 | 2023-11-27 12:55PM EST | 143.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 2 | 25 | 68.16% |
| IBM231215P00144000 | 2023-12-01 3:33PM EST | 144.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 20 | 41 | 59.18% |
| IBM231215P00145000 | 2023-12-11 3:40PM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,960 | 39.06% |
| IBM231215P00146000 | 2023-11-27 3:49PM EST | 146.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 3 | 48 | 49.02% |
| IBM231215P00147000 | 2023-12-01 11:36AM EST | 147.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 47.27% |
| IBM231215P00148000 | 2023-12-01 9:32AM EST | 148.00 | 0.01 | 0.00 | 0.11 | -0.08 | -88.89% | 1 | 11 | 46.39% |
| IBM231215P00149000 | 2023-12-11 11:28AM EST | 149.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 68 | 38.48% |
| IBM231215P00150000 | 2023-12-11 10:27AM EST | 150.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 14 | 2,103 | 31.64% |
| IBM231215P00152500 | 2023-12-11 3:54PM EST | 152.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 6 | 678 | 29.10% |
| IBM231215P00155000 | 2023-12-11 1:24PM EST | 155.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 93 | 3,783 | 23.24% |
| IBM231215P00157500 | 2023-12-11 3:53PM EST | 157.50 | 0.06 | 0.04 | 0.08 | -0.08 | -57.14% | 271 | 930 | 19.63% |
| IBM231215P00160000 | 2023-12-11 3:59PM EST | 160.00 | 0.19 | 0.18 | 0.21 | -0.22 | -53.66% | 1,663 | 3,119 | 16.65% |
| IBM231215P00162500 | 2023-12-11 3:58PM EST | 162.50 | 0.65 | 0.62 | 0.70 | -0.74 | -53.24% | 381 | 498 | 14.89% |
| IBM231215P00165000 | 2023-12-11 3:57PM EST | 165.00 | 1.88 | 1.80 | 2.04 | -2.42 | -56.28% | 57 | 79 | 14.92% |
| IBM231215P00167500 | 2023-12-11 3:59PM EST | 167.50 | 4.11 | 3.95 | 4.80 | -2.34 | -36.28% | 3 | 3 | 29.35% |
| IBM231215P00170000 | 2023-12-04 11:00AM EST | 170.00 | 8.50 | 5.75 | 6.90 | 0.00 | - | 2 | 1 | 30.37% |
| IBM231215P00175000 | 2023-11-27 3:54PM EST | 175.00 | 19.30 | 11.30 | 11.60 | 0.00 | - | 2 | 0 | 33.40% |
| IBM231215P00200000 | 2023-11-06 1:24PM EST | 200.00 | 52.65 | 38.55 | 40.25 | 0.00 | - | - | 0 | 169.82% |
| IBM231215P00210000 | 2023-11-06 11:26AM EST | 210.00 | 62.56 | 49.45 | 50.05 | 0.00 | - | - | 0 | 202.27% |
