Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,39-0,06 (-0,04%)
Börsenschluss: 04:00PM EST
134,45 +0,06 (+0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230203C001000002023-01-27 10:57AM EST100.0034.2734.2534.70-7.80-18.54%2198.44%
IBM230203C001100002023-01-26 9:37AM EST110.0025.7524.3024.700.00-1473.05%
IBM230203C001290002023-01-27 10:10AM EST129.006.035.555.90-0.72-10.67%104230.91%
IBM230203C001300002023-01-27 12:56PM EST130.005.804.654.90+0.15+2.65%5,1767927.05%
IBM230203C001310002023-01-27 1:43PM EST131.004.553.854.05-0.03-0.66%116625.78%
IBM230203C001320002023-01-27 3:59PM EST132.003.113.053.25-0.39-11.14%328224.59%
IBM230203C001350002023-01-27 3:59PM EST135.001.251.241.30-0.40-24.24%6471,11021.31%
IBM230203C001360002023-01-27 3:59PM EST136.000.860.840.92-0.43-33.33%1,1341,02221.39%
IBM230203C001370002023-01-27 3:59PM EST137.000.580.530.58-0.33-36.26%55661020.66%
IBM230203C001380002023-01-27 3:57PM EST138.000.360.350.39-0.24-40.00%1,15429921.00%
IBM230203C001390002023-01-27 3:56PM EST139.000.220.200.23-0.25-53.19%1,71119220.70%
IBM230203C001400002023-01-27 3:59PM EST140.000.130.100.15-0.20-60.61%1,0291,24721.19%
IBM230203C001410002023-01-27 3:42PM EST141.000.100.070.09-0.14-58.33%6585621.39%
IBM230203C001420002023-01-27 3:38PM EST142.000.060.040.05-0.12-66.67%4779321.39%
IBM230203C001430002023-01-27 3:42PM EST143.000.040.020.05-0.11-73.33%14641023.63%
IBM230203C001440002023-01-27 3:31PM EST144.000.020.010.03-0.11-84.62%56889123.83%
IBM230203C001450002023-01-27 2:59PM EST145.000.020.020.03-0.06-75.00%2331525.78%
IBM230203C001460002023-01-27 3:46PM EST146.000.020.000.02-0.05-71.43%6,6636,67826.17%
IBM230203C001470002023-01-27 11:31AM EST147.000.010.000.03-0.06-85.71%2329929.69%
IBM230203C001480002023-01-27 1:06PM EST148.000.030.010.03-0.02-40.00%3832131.64%
IBM230203C001490002023-01-27 3:08PM EST149.000.020.000.03-0.03-60.00%10369433.59%
IBM230203C001500002023-01-27 2:32PM EST150.000.020.010.02-0.02-50.00%3,0387,51833.59%
IBM230203C001525002023-01-27 1:45PM EST152.500.010.000.03-0.02-66.67%2434739.84%
IBM230203C001550002023-01-27 2:37PM EST155.000.020.000.030.00-361244.14%
IBM230203C001575002023-01-27 11:15AM EST157.500.010.000.03-0.01-50.00%123048.44%
IBM230203C001600002023-01-26 9:30AM EST160.000.110.000.030.00-148852.73%
IBM230203C001625002023-01-23 1:29PM EST162.500.040.000.030.00-102452.34%
IBM230203C001650002023-01-24 3:27PM EST165.000.040.000.030.00-12556.25%
IBM230203C001675002023-01-25 3:59PM EST167.500.030.000.030.00-6859.38%
IBM230203C001725002023-01-17 3:07PM EST172.500.050.000.030.00--167.19%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230203P000950002023-01-10 2:13PM EST95.000.020.000.030.00--1292.19%
IBM230203P001050002023-01-18 10:34AM EST105.000.020.000.040.00--370.31%
IBM230203P001100002023-01-27 10:47AM EST110.000.010.000.03-0.01-50.00%615456.25%
IBM230203P001150002023-01-26 1:19PM EST115.000.020.000.030.00-23848.83%
IBM230203P001200002023-01-26 1:55PM EST120.000.010.000.010.00-7010432.03%
IBM230203P001250002023-01-27 3:53PM EST125.000.040.030.04-0.06-60.00%6062326.17%
IBM230203P001290002023-01-27 3:59PM EST129.000.210.180.23-0.17-44.74%5,7305,56124.02%
IBM230203P001300002023-01-27 3:57PM EST130.000.290.280.33-0.19-39.58%63172323.15%
IBM230203P001310002023-01-27 3:56PM EST131.000.440.410.49-0.22-33.33%1141,98722.71%
IBM230203P001320002023-01-27 3:58PM EST132.000.670.610.70-0.29-30.21%4,7464,45822.05%
IBM230203P001330002023-01-27 3:58PM EST133.000.930.910.97-0.34-26.77%22062721.24%
IBM230203P001340002023-01-27 3:58PM EST134.001.321.271.36-0.28-17.50%1,4071,54620.87%
IBM230203P001350002023-01-27 3:58PM EST135.001.811.741.83-0.39-17.73%8,0487,21320.24%
IBM230203P001360002023-01-27 3:57PM EST136.002.342.332.44-0.36-13.33%7711,45320.07%
IBM230203P001370002023-01-27 3:58PM EST137.003.103.003.15-0.25-7.46%1,00253119.97%
IBM230203P001380002023-01-27 3:41PM EST138.003.403.803.95-0.61-15.21%3731419.97%
IBM230203P001390002023-01-27 3:59PM EST139.004.764.654.90+0.51+12.00%6,5616,60822.22%
IBM230203P001400002023-01-27 3:59PM EST140.005.715.555.80+0.13+2.33%12745622.51%
IBM230203P001410002023-01-27 2:30PM EST141.005.886.556.75-0.97-14.16%311,55823.54%
IBM230203P001420002023-01-27 3:56PM EST142.007.587.307.75-0.52-6.42%6,0356,03326.17%
IBM230203P001430002023-01-27 2:31PM EST143.007.858.558.75-1.30-14.21%1213128.71%
IBM230203P001440002023-01-25 2:12PM EST144.005.309.409.800.00-277333.35%
IBM230203P001450002023-01-27 10:11AM EST145.0010.3110.4010.80-0.04-0.39%210635.89%
IBM230203P001460002023-01-26 9:31AM EST146.008.8011.3511.750.00-11936.04%
IBM230203P001470002023-01-26 3:27PM EST147.0011.6112.4512.750.00-21038.38%
IBM230203P001480002023-01-25 2:16PM EST148.008.0513.3513.800.00-3043.16%
IBM230203P001490002023-01-25 11:19AM EST149.009.3514.4014.800.00-3445.51%
IBM230203P001500002023-01-26 10:01AM EST150.0014.7015.4015.800.00-1147.85%
IBM230203P001525002023-01-23 12:47PM EST152.5011.0517.9018.250.00-13050.49%
IBM230203P001550002023-01-26 1:16PM EST155.0021.1120.4520.750.00-11255.66%
IBM230203P001575002023-01-24 10:15AM EST157.5015.8522.9523.250.00-1160.74%
IBM230203P001600002023-01-26 9:32AM EST160.0023.5025.3525.800.00-1069.14%