Deutsche Märkte öffnen in 5 Stunden 38 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
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM221118C000700002022-08-08 3:27PM EDT70.0062.6363.2063.750.00--00.00%
IBM221118C000850002022-08-09 10:18AM EDT85.0046.1748.4048.650.00-770.00%
IBM221118C000900002022-08-08 3:27PM EDT90.0042.6143.5043.800.00--00.00%
IBM221118C000950002022-08-08 2:42PM EDT95.0037.8038.5539.150.00--032.62%
IBM221118C001000002022-08-11 11:11AM EDT100.0033.7033.7534.15+3.10+10.13%155428.32%
IBM221118C001050002022-08-11 1:22PM EDT105.0029.3028.9529.40+3.09+11.79%2829.25%
IBM221118C001100002022-08-11 1:45PM EDT110.0024.4924.3524.70+3.24+15.25%15328.14%
IBM221118C001150002022-08-10 1:28PM EDT115.0018.5019.7020.10+1.35+7.87%512926.42%
IBM221118C001200002022-08-11 9:50AM EDT120.0014.9415.5015.90+1.74+13.18%131525.76%
IBM221118C001250002022-08-10 2:32PM EDT125.0010.4311.5011.75+0.93+9.79%271623.55%
IBM221118C001300002022-08-11 2:12PM EDT130.008.108.058.20+1.60+24.62%422,28322.16%
IBM221118C001350002022-08-11 1:37PM EDT135.005.325.255.45+1.17+28.19%1071,62421.56%
IBM221118C001400002022-08-11 2:05PM EDT140.003.203.153.35+0.73+29.55%82912,15620.93%
IBM221118C001450002022-08-11 2:13PM EDT145.001.831.781.88+0.43+30.71%7883,15320.30%
IBM221118C001500002022-08-11 12:31PM EDT150.001.000.911.00+0.29+40.85%52,25120.01%
IBM221118C001550002022-08-11 12:10PM EDT155.000.520.470.54+0.08+18.18%1090820.19%
IBM221118C001600002022-08-11 2:09PM EDT160.000.290.240.32+0.05+20.83%21710,43220.90%
IBM221118C001650002022-07-27 12:01PM EDT165.000.100.110.200.00--1,86521.73%
IBM221118C001700002022-08-11 2:16PM EDT170.000.080.080.14-0.02-20.00%5012422.90%
IBM221118C001750002022-08-11 2:15PM EDT175.000.070.050.08+0.01+16.67%15017123.24%
IBM221118C001800002022-08-10 10:04AM EDT180.000.050.010.040.00-9821923.24%
IBM221118C001850002022-08-11 11:53AM EDT185.000.080.010.07+0.05+166.67%12126.86%
IBM221118C001900002022-07-28 1:18PM EDT190.000.020.010.070.00--1628.71%
IBM221118C001950002022-08-11 10:15AM EDT195.000.050.010.07-0.04-44.44%106330.57%
IBM221118C002000002022-08-05 10:44AM EDT200.000.020.010.070.00--20232.32%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM221118P000650002022-08-09 9:54AM EDT65.000.080.020.080.00-13036755.86%
IBM221118P000700002022-08-08 2:43PM EDT70.000.080.040.100.00-21752.73%
IBM221118P000750002022-08-08 2:43PM EDT75.000.120.060.110.00--1550.39%
IBM221118P000800002022-08-10 11:45AM EDT80.000.140.110.16-0.08-36.36%405347.75%
IBM221118P000850002022-08-11 1:54PM EDT85.000.180.170.20-0.08-30.77%806544.24%
IBM221118P000900002022-08-09 2:41PM EDT90.000.380.240.290.00-239741.80%
IBM221118P000950002022-08-01 10:06AM EDT95.000.550.340.410.00--87439.36%
IBM221118P001000002022-08-11 11:51AM EDT100.000.530.530.56-0.25-32.05%1047036.69%
IBM221118P001050002022-08-11 1:27PM EDT105.000.760.740.78-0.36-32.14%2641434.25%
IBM221118P001100002022-08-11 2:02PM EDT110.001.111.081.14-0.39-26.00%202,02332.26%
IBM221118P001150002022-08-11 1:55PM EDT115.001.581.581.67-0.83-34.44%2581530.42%
IBM221118P001200002022-08-11 9:54AM EDT120.002.512.392.46-0.85-25.30%73,26928.78%
IBM221118P001250002022-08-11 1:43PM EDT125.003.503.553.65-1.25-26.32%561,80727.54%
IBM221118P001300002022-08-11 11:51AM EDT130.005.295.205.35-1.70-24.32%153,04326.61%
IBM221118P001350002022-08-11 2:19PM EDT135.007.557.557.75-1.26-14.30%676126.35%
IBM221118P001400002022-08-11 11:32AM EDT140.0010.6010.6010.80-1.90-15.20%222426.51%
IBM221118P001450002022-08-11 1:54PM EDT145.0014.2514.2514.50-1.50-9.52%471727.39%
IBM221118P001500002022-08-08 2:25PM EDT150.0020.3018.4518.650.00-33128.72%
IBM221118P001600002022-07-12 3:48PM EDT160.0024.4027.2528.150.00--2034.60%
IBM221118P001650002022-07-19 9:37AM EDT165.0037.8532.3532.900.00--3736.82%
IBM221118P001700002022-07-13 10:02AM EDT170.0034.8537.1538.050.00--2941.15%
IBM221118P001750002022-07-11 9:32AM EDT175.0035.6543.8544.550.00--651.12%
IBM221118P002000002022-08-10 12:29PM EDT200.0069.3467.0567.60+0.20+0.29%9252.66%