Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.172,37 -244,16 (-1,14%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230203C00100000 | 2023-01-27 10:57AM EST | 100.00 | 34.27 | 34.25 | 34.70 | -7.80 | -18.54% | 2 | 1 | 98.44% |
| IBM230203C00110000 | 2023-01-26 9:37AM EST | 110.00 | 25.75 | 24.30 | 24.70 | 0.00 | - | 1 | 4 | 73.05% |
| IBM230203C00129000 | 2023-01-27 10:10AM EST | 129.00 | 6.03 | 5.55 | 5.90 | -0.72 | -10.67% | 10 | 42 | 30.91% |
| IBM230203C00130000 | 2023-01-27 12:56PM EST | 130.00 | 5.80 | 4.65 | 4.90 | +0.15 | +2.65% | 5,176 | 79 | 27.05% |
| IBM230203C00131000 | 2023-01-27 1:43PM EST | 131.00 | 4.55 | 3.85 | 4.05 | -0.03 | -0.66% | 11 | 66 | 25.78% |
| IBM230203C00132000 | 2023-01-27 3:59PM EST | 132.00 | 3.11 | 3.05 | 3.25 | -0.39 | -11.14% | 32 | 82 | 24.59% |
| IBM230203C00135000 | 2023-01-27 3:59PM EST | 135.00 | 1.25 | 1.24 | 1.30 | -0.40 | -24.24% | 647 | 1,110 | 21.31% |
| IBM230203C00136000 | 2023-01-27 3:59PM EST | 136.00 | 0.86 | 0.84 | 0.92 | -0.43 | -33.33% | 1,134 | 1,022 | 21.39% |
| IBM230203C00137000 | 2023-01-27 3:59PM EST | 137.00 | 0.58 | 0.53 | 0.58 | -0.33 | -36.26% | 556 | 610 | 20.66% |
| IBM230203C00138000 | 2023-01-27 3:57PM EST | 138.00 | 0.36 | 0.35 | 0.39 | -0.24 | -40.00% | 1,154 | 299 | 21.00% |
| IBM230203C00139000 | 2023-01-27 3:56PM EST | 139.00 | 0.22 | 0.20 | 0.23 | -0.25 | -53.19% | 1,711 | 192 | 20.70% |
| IBM230203C00140000 | 2023-01-27 3:59PM EST | 140.00 | 0.13 | 0.10 | 0.15 | -0.20 | -60.61% | 1,029 | 1,247 | 21.19% |
| IBM230203C00141000 | 2023-01-27 3:42PM EST | 141.00 | 0.10 | 0.07 | 0.09 | -0.14 | -58.33% | 65 | 856 | 21.39% |
| IBM230203C00142000 | 2023-01-27 3:38PM EST | 142.00 | 0.06 | 0.04 | 0.05 | -0.12 | -66.67% | 47 | 793 | 21.39% |
| IBM230203C00143000 | 2023-01-27 3:42PM EST | 143.00 | 0.04 | 0.02 | 0.05 | -0.11 | -73.33% | 146 | 410 | 23.63% |
| IBM230203C00144000 | 2023-01-27 3:31PM EST | 144.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 568 | 891 | 23.83% |
| IBM230203C00145000 | 2023-01-27 2:59PM EST | 145.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 23 | 315 | 25.78% |
| IBM230203C00146000 | 2023-01-27 3:46PM EST | 146.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 6,663 | 6,678 | 26.17% |
| IBM230203C00147000 | 2023-01-27 11:31AM EST | 147.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 23 | 299 | 29.69% |
| IBM230203C00148000 | 2023-01-27 1:06PM EST | 148.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 38 | 321 | 31.64% |
| IBM230203C00149000 | 2023-01-27 3:08PM EST | 149.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 103 | 694 | 33.59% |
| IBM230203C00150000 | 2023-01-27 2:32PM EST | 150.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,038 | 7,518 | 33.59% |
| IBM230203C00152500 | 2023-01-27 1:45PM EST | 152.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 24 | 347 | 39.84% |
| IBM230203C00155000 | 2023-01-27 2:37PM EST | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 612 | 44.14% |
| IBM230203C00157500 | 2023-01-27 11:15AM EST | 157.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 230 | 48.44% |
| IBM230203C00160000 | 2023-01-26 9:30AM EST | 160.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 488 | 52.73% |
| IBM230203C00162500 | 2023-01-23 1:29PM EST | 162.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 24 | 52.34% |
| IBM230203C00165000 | 2023-01-24 3:27PM EST | 165.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 56.25% |
| IBM230203C00167500 | 2023-01-25 3:59PM EST | 167.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 8 | 59.38% |
| IBM230203C00172500 | 2023-01-17 3:07PM EST | 172.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230203P00095000 | 2023-01-10 2:13PM EST | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 12 | 92.19% |
| IBM230203P00105000 | 2023-01-18 10:34AM EST | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 3 | 70.31% |
| IBM230203P00110000 | 2023-01-27 10:47AM EST | 110.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 154 | 56.25% |
| IBM230203P00115000 | 2023-01-26 1:19PM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 48.83% |
| IBM230203P00120000 | 2023-01-26 1:55PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 104 | 32.03% |
| IBM230203P00125000 | 2023-01-27 3:53PM EST | 125.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 60 | 623 | 26.17% |
| IBM230203P00129000 | 2023-01-27 3:59PM EST | 129.00 | 0.21 | 0.18 | 0.23 | -0.17 | -44.74% | 5,730 | 5,561 | 24.02% |
| IBM230203P00130000 | 2023-01-27 3:57PM EST | 130.00 | 0.29 | 0.28 | 0.33 | -0.19 | -39.58% | 631 | 723 | 23.15% |
| IBM230203P00131000 | 2023-01-27 3:56PM EST | 131.00 | 0.44 | 0.41 | 0.49 | -0.22 | -33.33% | 114 | 1,987 | 22.71% |
| IBM230203P00132000 | 2023-01-27 3:58PM EST | 132.00 | 0.67 | 0.61 | 0.70 | -0.29 | -30.21% | 4,746 | 4,458 | 22.05% |
| IBM230203P00133000 | 2023-01-27 3:58PM EST | 133.00 | 0.93 | 0.91 | 0.97 | -0.34 | -26.77% | 220 | 627 | 21.24% |
| IBM230203P00134000 | 2023-01-27 3:58PM EST | 134.00 | 1.32 | 1.27 | 1.36 | -0.28 | -17.50% | 1,407 | 1,546 | 20.87% |
| IBM230203P00135000 | 2023-01-27 3:58PM EST | 135.00 | 1.81 | 1.74 | 1.83 | -0.39 | -17.73% | 8,048 | 7,213 | 20.24% |
| IBM230203P00136000 | 2023-01-27 3:57PM EST | 136.00 | 2.34 | 2.33 | 2.44 | -0.36 | -13.33% | 771 | 1,453 | 20.07% |
| IBM230203P00137000 | 2023-01-27 3:58PM EST | 137.00 | 3.10 | 3.00 | 3.15 | -0.25 | -7.46% | 1,002 | 531 | 19.97% |
| IBM230203P00138000 | 2023-01-27 3:41PM EST | 138.00 | 3.40 | 3.80 | 3.95 | -0.61 | -15.21% | 37 | 314 | 19.97% |
| IBM230203P00139000 | 2023-01-27 3:59PM EST | 139.00 | 4.76 | 4.65 | 4.90 | +0.51 | +12.00% | 6,561 | 6,608 | 22.22% |
| IBM230203P00140000 | 2023-01-27 3:59PM EST | 140.00 | 5.71 | 5.55 | 5.80 | +0.13 | +2.33% | 127 | 456 | 22.51% |
| IBM230203P00141000 | 2023-01-27 2:30PM EST | 141.00 | 5.88 | 6.55 | 6.75 | -0.97 | -14.16% | 31 | 1,558 | 23.54% |
| IBM230203P00142000 | 2023-01-27 3:56PM EST | 142.00 | 7.58 | 7.30 | 7.75 | -0.52 | -6.42% | 6,035 | 6,033 | 26.17% |
| IBM230203P00143000 | 2023-01-27 2:31PM EST | 143.00 | 7.85 | 8.55 | 8.75 | -1.30 | -14.21% | 12 | 131 | 28.71% |
| IBM230203P00144000 | 2023-01-25 2:12PM EST | 144.00 | 5.30 | 9.40 | 9.80 | 0.00 | - | 27 | 73 | 33.35% |
| IBM230203P00145000 | 2023-01-27 10:11AM EST | 145.00 | 10.31 | 10.40 | 10.80 | -0.04 | -0.39% | 2 | 106 | 35.89% |
| IBM230203P00146000 | 2023-01-26 9:31AM EST | 146.00 | 8.80 | 11.35 | 11.75 | 0.00 | - | 1 | 19 | 36.04% |
| IBM230203P00147000 | 2023-01-26 3:27PM EST | 147.00 | 11.61 | 12.45 | 12.75 | 0.00 | - | 2 | 10 | 38.38% |
| IBM230203P00148000 | 2023-01-25 2:16PM EST | 148.00 | 8.05 | 13.35 | 13.80 | 0.00 | - | 3 | 0 | 43.16% |
| IBM230203P00149000 | 2023-01-25 11:19AM EST | 149.00 | 9.35 | 14.40 | 14.80 | 0.00 | - | 3 | 4 | 45.51% |
| IBM230203P00150000 | 2023-01-26 10:01AM EST | 150.00 | 14.70 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 47.85% |
| IBM230203P00152500 | 2023-01-23 12:47PM EST | 152.50 | 11.05 | 17.90 | 18.25 | 0.00 | - | 13 | 0 | 50.49% |
| IBM230203P00155000 | 2023-01-26 1:16PM EST | 155.00 | 21.11 | 20.45 | 20.75 | 0.00 | - | 1 | 12 | 55.66% |
| IBM230203P00157500 | 2023-01-24 10:15AM EST | 157.50 | 15.85 | 22.95 | 23.25 | 0.00 | - | 1 | 1 | 60.74% |
| IBM230203P00160000 | 2023-01-26 9:32AM EST | 160.00 | 23.50 | 25.35 | 25.80 | 0.00 | - | 1 | 0 | 69.14% |
