Deutsche Märkte öffnen in 4 Stunden 58 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
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220916C000700002022-08-08 12:18PM EDT70.0062.3562.8063.150.00--00.00%
IBM220916C000900002022-08-04 3:43PM EDT90.0041.4442.8543.200.00--50.00%
IBM220916C000950002022-08-08 3:27PM EDT95.0037.6337.9038.200.00--00.00%
IBM220916C001000002022-08-08 3:45PM EDT100.0032.7533.0533.350.00--40.00%
IBM220916C001050002022-08-05 1:46PM EDT105.0027.2828.0528.300.00--00.00%
IBM220916C001100002022-08-10 10:18AM EDT110.0022.0023.1523.35-0.80-3.51%110.00%
IBM220916C001150002022-08-11 10:12AM EDT115.0018.1018.2018.50+0.50+2.84%140.00%
IBM220916C001200002022-08-11 12:13PM EDT120.0013.6513.5013.75+2.85+26.39%5210.00%
IBM220916C001250002022-08-11 2:34PM EDT125.009.008.959.10+2.45+37.40%1331513.38%
IBM220916C001300002022-08-11 2:09PM EDT130.005.105.055.20+1.72+50.89%1321,70417.31%
IBM220916C001350002022-08-11 2:36PM EDT135.002.212.222.25+0.86+63.70%6042,88916.83%
IBM220916C001400002022-08-11 1:11PM EDT140.000.700.670.74+0.26+59.09%3896,97416.80%
IBM220916C001450002022-08-11 2:36PM EDT145.000.190.180.21+0.08+72.73%211,25017.38%
IBM220916C001500002022-08-11 10:13AM EDT150.000.070.060.07+0.01+16.67%12,57818.85%
IBM220916C001550002022-08-10 3:38PM EDT155.000.030.020.06-0.02-40.00%42,68822.85%
IBM220916C001600002022-08-10 11:28AM EDT160.000.020.010.05-0.03-60.00%271726.27%
IBM220916C001650002022-08-11 10:08AM EDT165.000.030.000.06-0.01-25.00%250130.86%
IBM220916C001700002022-07-22 12:02PM EDT170.000.020.000.040.00--2732.81%
IBM220916C002000002022-07-18 10:33AM EDT200.000.010.000.040.00--151.56%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220916P000700002022-07-06 11:28AM EDT70.000.060.000.050.00--10580.08%
IBM220916P000750002022-07-15 9:38AM EDT75.000.030.000.040.00--5070.31%
IBM220916P000800002022-08-09 2:02PM EDT80.000.020.000.040.00-116763.28%
IBM220916P000850002022-07-22 2:28PM EDT85.000.060.000.050.00--26557.81%
IBM220916P000900002022-08-01 3:54PM EDT90.000.060.000.050.00--12751.17%
IBM220916P000950002022-08-04 3:44PM EDT95.000.040.000.050.00--21248.44%
IBM220916P001000002022-08-09 12:24PM EDT100.000.060.010.060.00-6231842.97%
IBM220916P001050002022-08-11 10:21AM EDT105.000.070.060.07-0.04-36.36%312737.31%
IBM220916P001100002022-08-11 1:04PM EDT110.000.130.120.14-0.11-45.83%4668134.57%
IBM220916P001150002022-08-11 1:51PM EDT115.000.230.230.24-0.21-47.73%2183330.91%
IBM220916P001200002022-08-11 2:10PM EDT120.000.450.440.47-0.43-48.86%842,82827.93%
IBM220916P001250002022-08-11 2:07PM EDT125.000.910.880.94-0.88-49.16%614,48125.10%
IBM220916P001300002022-08-11 2:36PM EDT130.001.941.931.98-1.59-45.04%3722,00522.99%
IBM220916P001350002022-08-11 1:56PM EDT135.003.924.004.10-2.70-40.79%18152122.22%
IBM220916P001400002022-08-10 3:44PM EDT140.008.687.557.70-2.07-19.26%42,36824.44%
IBM220916P001450002022-08-10 11:03AM EDT145.0013.5512.0512.30-0.40-2.87%766329.88%
IBM220916P001500002022-08-08 11:08AM EDT150.0019.0617.0517.250.00-4136.82%
IBM220916P001550002022-07-07 11:11AM EDT155.0016.8524.0024.250.00--1560.43%
IBM220916P001600002022-07-19 9:30AM EDT160.0031.5027.0027.350.00--050.85%