Deutsche Märkte öffnen in 5 Stunden 3 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
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM221021C000750002022-08-08 3:53PM EDT75.0057.6958.1558.500.00--00.00%
IBM221021C000800002022-08-09 10:08AM EDT80.0050.7653.2053.550.00-660.00%
IBM221021C000850002022-08-09 10:04AM EDT85.0045.8048.2048.650.00-6100.00%
IBM221021C000900002022-08-08 3:50PM EDT90.0042.7543.2543.600.00--00.00%
IBM221021C000950002022-08-08 3:27PM EDT95.0037.6338.4038.700.00--00.00%
IBM221021C001000002022-08-11 10:26AM EDT100.0033.8033.5033.80+1.20+3.68%1100.00%
IBM221021C001050002022-08-08 3:42PM EDT105.0027.6028.7529.000.00--00.00%
IBM221021C001100002022-08-11 10:34AM EDT110.0024.1624.0024.10+1.56+6.90%1022.36%
IBM221021C001150002022-08-09 1:52PM EDT115.0016.4019.4019.600.00-189526.42%
IBM221021C001200002022-08-11 11:39AM EDT120.0015.1415.0015.25+2.54+20.16%11819626.12%
IBM221021C001250002022-08-11 12:57PM EDT125.0011.2010.9011.10+2.35+26.55%1638624.45%
IBM221021C001300002022-08-11 2:04PM EDT130.007.607.457.60+1.80+31.03%422,09323.57%
IBM221021C001350002022-08-11 2:36PM EDT135.004.634.604.75+1.15+33.05%1351,81222.58%
IBM221021C001400002022-08-11 2:39PM EDT140.002.652.622.65+0.76+40.21%1965,72021.61%
IBM221021C001450002022-08-11 2:05PM EDT145.001.311.331.38+0.36+37.89%653,56521.24%
IBM221021C001500002022-08-11 1:40PM EDT150.000.620.600.66+0.19+44.19%41,90821.01%
IBM221021C001550002022-08-11 2:16PM EDT155.000.300.280.30+0.04+15.38%1,6071,06721.00%
IBM221021C001600002022-08-11 10:30AM EDT160.000.130.110.15+0.04+44.44%11,12221.58%
IBM221021C001650002022-08-11 10:59AM EDT165.000.080.020.09+0.02+33.33%120322.75%
IBM221021C001700002022-08-09 3:14PM EDT170.000.040.010.070.00-7522124.61%
IBM221021C001750002022-08-09 9:55AM EDT175.000.030.010.070.00-986327.15%
IBM221021C001800002022-07-11 1:11PM EDT180.000.300.000.060.00--529.00%
IBM221021C001850002022-07-29 3:19PM EDT185.000.030.000.060.00--10731.25%
IBM221021C001900002022-08-02 11:02AM EDT190.000.020.000.040.00-2016232.03%
IBM221021C001950002022-08-01 3:58PM EDT195.000.020.000.060.00--13235.65%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM221021P000650002022-08-08 2:38PM EDT65.000.020.030.040.00--1,07464.06%
IBM221021P000700002022-08-10 11:42AM EDT70.000.040.040.05-0.02-33.33%2012159.38%
IBM221021P000750002022-08-09 3:20PM EDT75.000.070.030.070.00-15554.30%
IBM221021P000800002022-08-09 2:00PM EDT80.000.090.050.080.00-13350.20%
IBM221021P000850002022-08-09 2:00PM EDT85.000.120.090.110.00-18248.05%
IBM221021P000900002022-08-10 2:58PM EDT90.000.150.100.15-0.01-6.25%608644.63%
IBM221021P000950002022-08-11 12:09PM EDT95.000.190.170.21-0.07-26.92%808041.46%
IBM221021P001000002022-08-11 9:52AM EDT100.000.290.250.32-0.14-32.56%327838.92%
IBM221021P001050002022-08-11 9:30AM EDT105.000.450.410.44-0.20-30.77%250235.69%
IBM221021P001100002022-08-11 12:50PM EDT110.000.630.630.68-0.36-36.36%61,46333.35%
IBM221021P001150002022-08-11 10:56AM EDT115.001.011.001.05-0.54-34.84%881,48431.06%
IBM221021P001200002022-08-11 12:11PM EDT120.001.601.591.65-0.82-33.88%111,59929.04%
IBM221021P001250002022-08-11 1:43PM EDT125.002.492.502.59-1.20-32.52%363,89127.20%
IBM221021P001300002022-08-11 2:07PM EDT130.004.003.954.05-1.65-29.20%1463,56625.70%
IBM221021P001350002022-08-11 12:17PM EDT135.006.056.106.20-2.22-26.84%631,59524.59%
IBM221021P001400002022-08-11 9:55AM EDT140.009.559.059.20-2.20-18.72%179324.24%
IBM221021P001450002022-08-11 10:00AM EDT145.0013.2512.8012.95-2.25-14.52%1756924.58%
IBM221021P001500002022-08-02 2:22PM EDT150.0019.6517.2017.400.00-103626.66%
IBM221021P001550002022-07-28 12:07PM EDT155.0027.3622.0522.450.00--031.78%
IBM221021P001600002022-08-10 11:03AM EDT160.0028.5526.9527.55-3.83-11.83%78136.94%
IBM221021P001650002022-07-19 10:31AM EDT165.0037.4831.9032.500.00--040.72%
IBM221021P001700002022-08-10 1:28PM EDT170.0038.7537.0037.65+5.65+17.07%-045.85%