Deutsche Märkte öffnen in 7 Stunden 31 Minuten

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
184,15+0,90 (+0,49%)
Börsenschluss: 04:00PM EDT
183,60 -0,55 (-0,30%)
Nachbörse: 07:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240726C001300002024-07-02 3:49PM EDT130.0047.8053.4555.100.00-411135.94%
IBM240726C001350002024-07-19 1:37PM EDT135.0047.7048.5550.250.00-33136.72%
IBM240726C001400002024-07-02 3:55PM EDT140.0038.0143.5045.100.00--4113.28%
IBM240726C001550002024-06-20 12:10PM EDT155.0019.6026.0030.500.00-11122.46%
IBM240726C001600002024-07-22 2:31PM EDT160.0023.9023.8525.20+0.90+3.91%103676.17%
IBM240726C001650002024-07-19 3:01PM EDT165.0019.7919.2020.05+1.79+9.94%110766.11%
IBM240726C001675002024-07-19 9:37AM EDT167.5019.0917.0517.750.00-3466.75%
IBM240726C001700002024-07-22 12:45PM EDT170.0014.2514.9515.75-0.20-1.38%327668.75%
IBM240726C001725002024-07-22 11:29AM EDT172.5012.7912.8513.15-1.46-10.25%12062.94%
IBM240726C001750002024-07-22 3:50PM EDT175.0011.1010.9011.15+0.85+8.29%9928662.33%
IBM240726C001775002024-07-22 10:35AM EDT177.509.509.159.35+1.12+13.37%314962.45%
IBM240726C001800002024-07-22 3:55PM EDT180.007.657.557.70+0.89+13.17%13198062.28%
IBM240726C001825002024-07-22 3:35PM EDT182.506.206.106.25+0.50+8.77%12247962.04%
IBM240726C001850002024-07-22 3:57PM EDT185.004.834.804.95+0.28+6.15%23199761.38%
IBM240726C001875002024-07-22 3:55PM EDT187.503.703.703.80+0.15+4.23%17925560.60%
IBM240726C001900002024-07-22 3:57PM EDT190.002.762.762.93+0.05+1.85%25579960.23%
IBM240726C001925002024-07-22 3:51PM EDT192.502.062.002.10-0.07-3.29%11447659.06%
IBM240726C001950002024-07-22 3:57PM EDT195.001.491.431.49-0.04-2.61%27963058.45%
IBM240726C001975002024-07-22 3:59PM EDT197.501.010.991.11-0.07-6.48%636858.64%
IBM240726C002000002024-07-22 3:41PM EDT200.000.750.670.73-0.08-9.64%25841057.86%
IBM240726C002025002024-07-22 3:22PM EDT202.500.470.450.51-0.07-12.96%10820657.96%
IBM240726C002050002024-07-22 3:49PM EDT205.000.330.300.35-0.05-13.16%13813558.15%
IBM240726C002075002024-07-22 1:13PM EDT207.500.210.180.25-0.07-25.00%51558.30%
IBM240726C002100002024-07-22 3:23PM EDT210.000.140.130.37-0.10-41.67%1479964.65%
IBM240726C002150002024-07-22 2:19PM EDT215.000.070.060.08-0.30-81.08%113460.35%
IBM240726C002200002024-07-22 12:48PM EDT220.000.040.040.06-0.04-50.00%1332664.84%
IBM240726C002250002024-07-22 10:21AM EDT225.000.040.010.10-0.05-55.56%12772.85%
IBM240726C002400002024-07-19 1:13PM EDT240.000.030.000.170.00-71797.85%
IBM240726C002450002024-07-22 10:32AM EDT245.000.020.000.020.00-314282.81%
IBM240726C002600002024-07-22 9:36AM EDT260.000.020.000.01-0.01-33.33%11393.75%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240726P001050002024-07-16 1:10PM EDT105.000.010.000.030.00--275165.63%
IBM240726P001100002024-07-18 9:42AM EDT110.000.020.000.030.00-111153.13%
IBM240726P001150002024-07-08 1:59PM EDT115.000.030.000.010.00--95128.13%
IBM240726P001250002024-07-19 11:56AM EDT125.000.010.000.010.00-11106.25%
IBM240726P001300002024-07-22 12:30PM EDT130.000.010.000.03-0.06-85.71%512106.25%
IBM240726P001350002024-07-19 11:04AM EDT135.000.010.000.050.00-2163100.78%
IBM240726P001400002024-07-11 2:42PM EDT140.000.140.000.090.00-11496.48%
IBM240726P001450002024-07-19 3:05PM EDT145.000.050.000.250.00-534897.85%
IBM240726P001500002024-07-19 10:42AM EDT150.000.030.010.030.00-14267.97%
IBM240726P001525002024-07-22 11:41AM EDT152.500.020.010.04-0.07-77.78%83264.06%
IBM240726P001550002024-07-22 11:43AM EDT155.000.050.020.07-0.04-44.44%209163.67%
IBM240726P001575002024-07-22 11:41AM EDT157.500.070.040.28-0.10-58.82%2018170.70%
IBM240726P001600002024-07-22 2:57PM EDT160.000.110.070.13-0.08-42.11%3024559.77%
IBM240726P001625002024-07-22 3:59PM EDT162.500.190.160.23-0.10-34.48%654760.74%
IBM240726P001650002024-07-22 3:45PM EDT165.000.300.280.32-0.15-33.33%21428459.57%
IBM240726P001675002024-07-22 3:48PM EDT167.500.490.460.51-0.25-33.78%2275659.38%
IBM240726P001700002024-07-22 3:53PM EDT170.000.740.740.78-0.34-31.48%22364259.33%
IBM240726P001725002024-07-22 1:59PM EDT172.501.261.141.19-0.25-16.56%5232059.57%
IBM240726P001750002024-07-22 3:08PM EDT175.001.841.671.79-0.41-18.22%31652160.11%
IBM240726P001775002024-07-22 3:21PM EDT177.502.542.382.46-0.45-15.05%571,04660.01%
IBM240726P001800002024-07-22 3:58PM EDT180.003.343.253.35-0.76-18.54%1,02524760.11%
IBM240726P001825002024-07-22 3:47PM EDT182.504.354.304.45-0.74-14.54%16350760.28%
IBM240726P001850002024-07-22 3:48PM EDT185.005.485.505.65-1.07-16.34%2318259.64%
IBM240726P001875002024-07-22 11:45AM EDT187.507.606.907.05-0.70-8.43%2310059.11%
IBM240726P001900002024-07-22 10:15AM EDT190.009.008.408.65-0.26-2.81%37858.08%
IBM240726P001925002024-07-18 10:46AM EDT192.507.9510.1510.450.00-181857.67%
IBM240726P001950002024-07-22 3:45PM EDT195.0012.1112.0512.35+1.60+15.22%2556.69%
IBM240726P001975002024-07-19 2:59PM EDT197.5016.1513.8015.300.00-1161.43%
IBM240726P002000002024-07-22 11:11AM EDT200.0017.0015.4517.45+1.55+10.03%101355.42%
IBM240726P002025002024-07-17 11:10AM EDT202.5016.8518.4519.400.00--160.64%
IBM240726P002050002024-07-22 2:35PM EDT205.0021.4819.9521.65-6.18-22.34%2972.27%
IBM240726P002100002024-07-12 12:03PM EDT210.0028.4525.3026.500.00-4550.00%