Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
173,69+0,22 (+0,13%)
Börsenschluss: 04:00PM EDT
173,52 -0,17 (-0,10%)
Nachbörse: 05:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240524C001350002024-04-22 3:20PM EDT135.0047.7736.6540.250.00-10222.51%
IBM240524C001400002024-04-26 11:22AM EDT140.0027.5032.3535.350.00-10121.09%
IBM240524C001450002024-05-08 3:07PM EDT145.0025.2527.5029.650.00-1740151.47%
IBM240524C001550002024-05-10 10:19AM EDT155.0012.5016.7020.300.00-22127.10%
IBM240524C001575002024-05-22 9:33AM EDT157.5015.8014.2017.55-0.92-5.50%45108.30%
IBM240524C001600002024-05-13 9:42AM EDT160.008.3611.7015.400.00-25105.13%
IBM240524C001625002024-05-15 10:09AM EDT162.505.839.5012.800.00-401090.23%
IBM240524C001650002024-05-22 3:49PM EDT165.007.716.759.90-1.03-11.78%1417068.60%
IBM240524C001675002024-05-22 3:57PM EDT167.506.325.906.70+0.32+5.33%4970639.89%
IBM240524C001700002024-05-22 3:55PM EDT170.003.803.504.35-0.20-5.00%7932,97331.89%
IBM240524C001725002024-05-22 3:53PM EDT172.501.771.831.98-0.20-10.15%1,0882,89220.75%
IBM240524C001750002024-05-22 3:59PM EDT175.000.660.620.68-0.13-16.46%1,4123,60719.43%
IBM240524C001775002024-05-22 3:53PM EDT177.500.200.180.24-0.11-35.48%59562321.83%
IBM240524C001800002024-05-22 3:57PM EDT180.000.060.050.06-0.09-60.00%7942,17522.66%
IBM240524C001825002024-05-22 11:55AM EDT182.500.050.020.04-0.01-16.67%119627.54%
IBM240524C001850002024-05-22 3:12PM EDT185.000.020.010.03-0.03-60.00%18940332.42%
IBM240524C001875002024-05-22 2:47PM EDT187.500.020.010.06-0.03-60.00%12442.38%
IBM240524C001900002024-05-22 12:22PM EDT190.000.030.010.03+0.01+50.00%117343.75%
IBM240524C001925002024-05-20 3:11PM EDT192.500.010.000.110.00-9853.52%
IBM240524C001950002024-05-21 9:55AM EDT195.000.020.000.020.00-110351.95%
IBM240524C002000002024-05-22 12:35PM EDT200.000.010.000.020.00-218057.81%
IBM240524C002050002024-05-21 2:12PM EDT205.000.010.000.020.00-1184966.41%
IBM240524C002100002024-05-21 12:02PM EDT210.000.270.000.160.00-13295.12%
IBM240524C002150002024-05-21 9:58AM EDT215.000.020.000.180.00-120106.64%
IBM240524C002200002024-05-09 9:45AM EDT220.000.010.001.270.00-911161.13%
IBM240524C002250002024-05-09 9:45AM EDT225.000.010.001.270.00-915172.85%
IBM240524C002300002024-04-30 2:16PM EDT230.000.010.000.090.00-577124.22%
IBM240524C002450002024-04-19 12:25PM EDT245.000.050.000.240.00-11166.41%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240524P001350002024-05-16 9:43AM EDT135.000.010.001.880.00-12195.21%
IBM240524P001430002024-05-20 10:11AM EDT143.000.010.001.880.00-131159.47%
IBM240524P001450002024-05-20 1:13PM EDT145.000.010.001.890.00-49533150.88%
IBM240524P001500002024-05-21 10:38AM EDT150.000.020.001.930.00-242129.69%
IBM240524P001550002024-05-20 10:14AM EDT155.000.050.000.020.00-1224951.95%
IBM240524P001575002024-05-22 1:05PM EDT157.500.020.010.02-0.02-50.00%21145.31%
IBM240524P001600002024-05-22 3:29PM EDT160.000.020.010.030.00-2240141.02%
IBM240524P001625002024-05-22 12:42PM EDT162.500.020.010.380.00-1131156.06%
IBM240524P001650002024-05-22 3:29PM EDT165.000.030.020.160.00-5231537.21%
IBM240524P001675002024-05-22 3:30PM EDT167.500.060.040.10-0.04-40.00%4678725.59%
IBM240524P001700002024-05-22 3:55PM EDT170.000.130.080.19-0.11-45.83%13386820.31%
IBM240524P001725002024-05-22 3:59PM EDT172.500.630.550.64-0.18-22.22%38933618.16%
IBM240524P001750002024-05-22 3:47PM EDT175.002.101.581.94+0.02+0.96%58015318.56%
IBM240524P001800002024-05-21 12:23PM EDT180.005.984.758.450.00-504972.36%
IBM240524P001825002024-05-09 3:53PM EDT182.5016.757.7010.750.00-140080.76%
IBM240524P001850002024-05-22 3:31PM EDT185.0010.5010.5012.65-0.50-4.55%1402479.10%
IBM240524P001875002024-05-09 3:49PM EDT187.5021.1612.4015.900.00-1059.38%
IBM240524P001900002024-05-03 2:20PM EDT190.0025.4814.7018.400.00-1062.11%
IBM240524P001925002024-05-09 11:07AM EDT192.5025.5917.5020.850.00-1075.49%
IBM240524P001950002024-04-22 10:48AM EDT195.0016.6719.9522.750.00--056.64%
IBM240524P002000002024-04-19 1:04PM EDT200.0020.8130.4531.700.00-30210.96%
IBM240524P002100002024-04-12 10:00AM EDT210.0027.3542.2543.500.00-10284.08%