Deutsche Märkte öffnen in 5 Stunden 17 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,01+1,47 (+1,11%)
Börsenschluss: 04:00PM EDT
133,90 -0,11 (-0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220819C000650002022-07-29 9:45AM EDT65.0064.9568.7569.400.00-270253.13%
IBM220819C000800002022-08-08 3:59PM EDT80.0052.6353.6554.350.00-220235.94%
IBM220819C000850002022-05-06 3:57PM EDT85.0052.5056.0556.850.00-130495.12%
IBM220819C000900002022-08-08 1:15PM EDT90.0042.6543.6544.300.00-600183.20%
IBM220819C000950002022-05-06 3:02PM EDT95.0042.0545.9547.050.00-500412.40%
IBM220819C001000002022-08-08 3:42PM EDT100.0032.7533.7534.400.00-5958111.33%
IBM220819C001050002022-08-08 2:42PM EDT105.0027.8028.8029.400.00-40099.41%
IBM220819C001100002022-08-08 3:42PM EDT110.0022.6023.9024.200.00-5901073.83%
IBM220819C001150002022-08-08 3:42PM EDT115.0017.6018.9519.250.00-590466.41%
IBM220819C001200002022-08-11 12:52PM EDT120.0013.0013.9514.250.00-1950.59%
IBM220819C001210002022-08-08 3:27PM EDT121.0011.6012.9513.550.00-3057.42%
IBM220819C001220002022-08-08 11:34AM EDT122.0010.2611.9512.300.00-10056.15%
IBM220819C001240002022-08-10 9:58AM EDT124.007.6510.0010.250.00-2246.39%
IBM220819C001250002022-08-12 1:43PM EDT125.008.588.959.25+0.81+10.42%816642.68%
IBM220819C001260002022-08-12 11:24AM EDT126.007.208.008.45+1.68+30.43%205746.00%
IBM220819C001270002022-08-10 3:55PM EDT127.004.847.007.350.00-6538.67%
IBM220819C001280002022-08-12 1:20PM EDT128.005.706.056.30+0.61+11.98%2118432.96%
IBM220819C001290002022-08-12 3:43PM EDT129.005.055.105.40+0.65+14.77%1823931.79%
IBM220819C001300002022-08-12 3:59PM EDT130.004.304.204.40+1.20+38.71%9456127.39%
IBM220819C001310002022-08-12 3:53PM EDT131.003.303.303.50+0.97+41.63%1141,06025.10%
IBM220819C001320002022-08-12 3:53PM EDT132.002.502.522.66+0.84+50.60%3831,05023.15%
IBM220819C001330002022-08-12 3:57PM EDT133.001.851.791.89+0.75+68.18%4681,87421.24%
IBM220819C001340002022-08-12 3:59PM EDT134.001.221.201.26+0.52+74.29%91878920.07%
IBM220819C001350002022-08-12 3:59PM EDT135.000.710.690.77+0.31+77.50%2,6835,88019.12%
IBM220819C001360002022-08-12 3:59PM EDT136.000.420.400.45+0.18+75.00%81998718.87%
IBM220819C001370002022-08-12 3:58PM EDT137.000.220.220.25+0.06+37.50%33449618.90%
IBM220819C001380002022-08-12 3:59PM EDT138.000.140.120.15+0.02+16.67%17010,48019.63%
IBM220819C001390002022-08-12 3:50PM EDT139.000.080.070.10-0.01-11.11%10963620.90%
IBM220819C001400002022-08-12 3:49PM EDT140.000.060.050.06+0.01+20.00%2657,13521.68%
IBM220819C001410002022-08-11 1:33PM EDT141.000.050.040.050.00-1741923.63%
IBM220819C001420002022-08-12 12:44PM EDT142.000.040.030.040.00-5059625.39%
IBM220819C001430002022-08-11 10:35AM EDT143.000.040.030.050.00-119328.91%
IBM220819C001440002022-08-10 10:28AM EDT144.000.030.020.050.00-37431.45%
IBM220819C001450002022-08-12 3:22PM EDT145.000.030.020.030.00-274,32131.64%
IBM220819C001460002022-08-12 12:33PM EDT146.000.020.020.05-0.01-33.33%21017736.52%
IBM220819C001470002022-08-12 11:22AM EDT147.000.010.010.030.00-1013036.13%
IBM220819C001480002022-08-08 3:48PM EDT148.000.010.010.030.00-210338.28%
IBM220819C001490002022-08-11 12:39PM EDT149.000.010.000.030.00-113740.63%
IBM220819C001500002022-08-12 3:18PM EDT150.000.020.010.03-0.01-33.33%2218,95842.97%
IBM220819C001525002022-08-09 3:11PM EDT152.500.010.000.030.00-115248.05%
IBM220819C001550002022-08-12 3:15PM EDT155.000.010.010.030.00-112,85350.78%
IBM220819C001575002022-08-10 3:20PM EDT157.500.010.000.020.00-13751.56%
IBM220819C001600002022-08-11 10:46AM EDT160.000.010.000.010.00-11,13453.13%
IBM220819C001625002022-07-25 2:35PM EDT162.500.020.000.030.00-1162.50%
IBM220819C001650002022-07-29 9:45AM EDT165.000.020.000.030.00-579167.19%
IBM220819C001700002022-07-29 12:09PM EDT170.000.010.000.050.00-118279.69%
IBM220819C001750002022-07-05 2:22PM EDT175.000.080.000.030.00-142484.38%
IBM220819C001800002022-07-26 9:34AM EDT180.000.030.000.010.00-386382.81%
IBM220819C001850002022-07-12 1:45PM EDT185.000.040.000.030.00-40029499.22%
IBM220819C001900002022-07-01 11:54AM EDT190.000.050.000.110.00-60393122.27%
IBM220819C001950002022-06-14 12:00PM EDT195.000.060.000.080.00-6049125.78%
IBM220819C002000002022-08-08 9:37AM EDT200.000.010.000.020.00-1124115.63%
IBM220819C002050002022-07-20 10:47AM EDT205.000.010.000.050.00--10132.81%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220819P000650002022-07-29 9:45AM EDT65.000.010.000.010.00-27180193.75%
IBM220819P000700002022-08-05 12:13PM EDT70.000.010.000.030.00-1598196.88%
IBM220819P000750002022-08-09 10:52AM EDT75.000.010.000.040.00-1182181.25%
IBM220819P000800002022-08-01 2:18PM EDT80.000.010.000.030.00-2395157.81%
IBM220819P000850002022-08-11 9:50AM EDT85.000.010.000.030.00-2762140.63%
IBM220819P000900002022-08-09 9:47AM EDT90.000.010.000.040.00-3223128.13%
IBM220819P000950002022-08-02 10:32AM EDT95.000.020.000.050.00-431,193114.84%
IBM220819P001000002022-08-09 1:08PM EDT100.000.010.000.020.00-338790.63%
IBM220819P001050002022-08-08 2:47PM EDT105.000.020.000.030.00-1436179.69%
IBM220819P001100002022-08-11 9:35AM EDT110.000.010.000.050.00-481,14369.53%
IBM220819P001150002022-08-12 3:58PM EDT115.000.020.010.02-0.01-33.33%212,71952.34%
IBM220819P001160002022-08-08 10:47AM EDT116.000.050.000.020.00-11851.56%
IBM220819P001170002022-08-08 9:30AM EDT117.000.080.000.040.00-84453.13%
IBM220819P001180002022-08-11 3:05PM EDT118.000.030.000.040.00-11850.39%
IBM220819P001190002022-08-11 10:56AM EDT119.000.030.010.030.00-33545.31%
IBM220819P001200002022-08-12 3:54PM EDT120.000.020.010.03-0.03-60.00%776,12942.58%
IBM220819P001210002022-08-12 11:17AM EDT121.000.020.000.03-0.02-50.00%85839.84%
IBM220819P001220002022-08-12 10:45AM EDT122.000.030.010.05-0.03-50.00%279340.04%
IBM220819P001230002022-08-12 1:45PM EDT123.000.030.000.04-0.04-57.14%1914735.74%
IBM220819P001240002022-08-12 11:43AM EDT124.000.030.010.05-0.06-66.67%45733.99%
IBM220819P001250002022-08-12 3:54PM EDT125.000.060.050.06-0.05-45.45%3944,49632.03%
IBM220819P001260002022-08-12 1:43PM EDT126.000.060.060.07-0.10-62.50%10012329.79%
IBM220819P001270002022-08-12 3:52PM EDT127.000.090.080.09-0.13-59.09%7822027.93%
IBM220819P001280002022-08-12 3:35PM EDT128.000.120.100.12-0.20-62.50%851,17626.27%
IBM220819P001290002022-08-12 3:54PM EDT129.000.170.140.16-0.28-62.22%10153524.41%
IBM220819P001300002022-08-12 3:56PM EDT130.000.240.210.24-0.34-58.62%4896,21923.29%
IBM220819P001310002022-08-12 3:51PM EDT131.000.380.310.35-0.49-56.32%15416321.92%
IBM220819P001320002022-08-12 3:51PM EDT132.000.500.500.53-0.71-58.68%32173720.85%
IBM220819P001330002022-08-12 3:49PM EDT133.000.820.730.80-0.78-48.75%27985319.90%
IBM220819P001340002022-08-12 3:39PM EDT134.001.261.101.18-0.86-40.57%50418018.95%
IBM220819P001350002022-08-12 3:50PM EDT135.001.761.581.76-1.26-41.72%682,69819.12%
IBM220819P001360002022-08-12 3:46PM EDT136.002.492.272.44-0.96-27.83%56518.87%
IBM220819P001370002022-08-12 3:57PM EDT137.003.153.053.30-3.01-48.86%10910920.36%
IBM220819P001380002022-08-12 3:58PM EDT138.004.103.904.20-0.85-17.17%13921.63%
IBM220819P001390002022-08-08 12:57PM EDT139.008.054.855.150.00-211423.49%
IBM220819P001400002022-08-12 2:16PM EDT140.006.395.856.15-2.03-24.11%437126.86%
IBM220819P001410002022-08-10 1:42PM EDT141.009.856.857.150.00-5430.08%
IBM220819P001420002022-07-29 10:23AM EDT142.0013.307.808.150.00-3033.20%
IBM220819P001440002022-07-18 1:37PM EDT144.008.459.8010.200.00--041.70%
IBM220819P001450002022-08-10 2:27PM EDT145.0013.8210.7511.150.00-186142.09%
IBM220819P001470002022-08-01 1:00PM EDT147.0015.9512.8013.300.00--055.23%
IBM220819P001480002022-07-26 10:29AM EDT148.0020.6013.5514.150.00--050.59%
IBM220819P001500002022-08-08 1:34PM EDT150.0018.9915.8516.150.00-10055.86%
IBM220819P001550002022-07-21 9:49AM EDT155.0029.6420.7521.150.00-1068.56%
IBM220819P001600002022-08-10 11:11AM EDT160.0028.5025.7026.300.00-5156.25%
IBM220819P001650002022-06-06 2:39PM EDT165.0023.3027.9028.800.00-170.00%
IBM220819P001750002022-07-22 12:13PM EDT175.0049.2740.8041.150.00-10112.70%
IBM220819P001800002022-07-20 12:05PM EDT180.0052.3445.7046.300.00-95089.06%
IBM220819P001900002022-04-29 3:52PM EDT190.0060.2051.2552.500.00-220.00%
IBM220819P002000002022-08-08 12:14PM EDT200.0069.0565.7566.250.00-90115.63%
IBM220819P002050002022-07-19 10:07AM EDT205.0077.7270.7071.350.00-10138.28%