Deutsche Märkte öffnen in 3 Stunden 11 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
148,67-0,49 (-0,33%)
Börsenschluss: 04:00PM EST
148,50 -0,17 (-0,11%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230120C000550002021-10-19 11:01AM EST55.0087.200.000.000.00-100.00%
IBM230120C000600002022-11-21 12:08PM EST60.0087.9588.2089.400.00-22109.38%
IBM230120C000650002022-11-08 3:39PM EST65.0075.4983.6584.400.00-30116.02%
IBM230120C000700002022-11-21 1:44PM EST70.0077.8578.5579.550.00-11107.72%
IBM230120C000750002022-11-08 3:43PM EST75.0065.3573.6574.600.00-20101.90%
IBM230120C000800002022-08-08 2:33PM EST80.0052.7547.9548.500.00-600.00%
IBM230120C000850002022-11-08 3:46PM EST85.0055.5063.2064.650.00-5077.34%
IBM230120C000900002022-11-15 11:34AM EST90.0055.7658.7059.600.00-65778.37%
IBM230120C000950002022-11-08 3:49PM EST95.0045.5053.5554.850.00-70572.36%
IBM230120C001000002022-11-21 12:25PM EST100.0048.3748.9049.650.00-105767.04%
IBM230120C001050002022-12-02 12:39PM EST105.0043.9443.9544.50+1.83+4.35%21059.01%
IBM230120C001100002022-11-30 10:13AM EST110.0036.9939.0039.650.00-12954.30%
IBM230120C001150002022-11-28 10:07AM EST115.0033.5734.1034.750.00-241253.86%
IBM230120C001200002022-12-02 2:23PM EST120.0028.8529.2029.85-0.11-0.38%113,02548.02%
IBM230120C001250002022-12-01 12:32PM EST125.0024.7024.3524.900.00-52,66941.57%
IBM230120C001300002022-12-02 12:34PM EST130.0019.7519.6020.05-1.16-5.55%17,53735.93%
IBM230120C001350002022-12-02 3:51PM EST135.0014.9815.0015.60-1.17-7.24%589,04332.76%
IBM230120C001400002022-12-02 3:01PM EST140.0010.8410.8011.15-0.73-6.31%8114,85828.16%
IBM230120C001450002022-12-02 3:58PM EST145.007.187.057.20-0.62-7.95%3713,15524.55%
IBM230120C001500002022-12-02 3:51PM EST150.003.904.004.15-0.85-17.89%978,98022.39%
IBM230120C001550002022-12-02 3:56PM EST155.001.951.931.99-0.36-15.58%806,12520.52%
IBM230120C001600002022-12-02 3:58PM EST160.000.780.760.84-0.18-18.75%1285,23319.68%
IBM230120C001650002022-12-02 3:46PM EST165.000.280.220.31-0.10-26.32%236,67019.24%
IBM230120C001700002022-12-02 10:06AM EST170.000.100.050.15+0.01+11.11%11,48020.31%
IBM230120C001750002022-12-02 9:59AM EST175.000.050.030.08+0.04+400.00%127721.58%
IBM230120C001800002022-12-02 11:39AM EST180.000.030.010.06-0.01-25.00%4081923.73%
IBM230120C001850002022-11-18 10:24AM EST185.000.020.000.060.00-249626.66%
IBM230120C001900002022-11-16 10:07AM EST190.000.020.000.030.00-114226.95%
IBM230120C001950002022-09-07 9:35AM EST195.000.040.000.070.00-16057532.62%
IBM230120C002000002022-11-22 3:47PM EST200.000.030.000.010.00-51,03328.52%
IBM230120C002050002022-08-09 10:27AM EST205.000.060.000.040.00-2005235.35%
IBM230120C002100002022-11-15 12:19PM EST210.000.010.000.030.00-112436.52%
IBM230120C002200002021-11-01 1:11PM EST220.000.400.000.000.00-2025.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230120P000550002021-11-03 1:24PM EST55.000.440.000.000.00-1050.00%
IBM230120P000600002022-11-11 9:45AM EST60.000.010.000.040.00-148589.06%
IBM230120P000650002022-11-07 10:58AM EST65.000.020.000.030.00-3567879.69%
IBM230120P000700002022-11-29 2:58PM EST70.000.030.000.030.00-6022772.66%
IBM230120P000750002022-11-29 10:34AM EST75.000.030.000.030.00-1459266.41%
IBM230120P000800002022-11-15 10:44AM EST80.000.040.010.030.00-161062.50%
IBM230120P000850002022-11-23 3:50PM EST85.000.030.020.040.00-11,52358.98%
IBM230120P000900002022-12-01 10:07AM EST90.000.040.010.040.00-423,09452.34%
IBM230120P000950002022-11-28 10:12AM EST95.000.080.040.050.00-1705,22850.20%
IBM230120P001000002022-12-01 10:08AM EST100.000.070.050.060.00-674,83346.48%
IBM230120P001050002022-12-01 10:09AM EST105.000.090.040.070.00-463,02642.19%
IBM230120P001100002022-12-02 3:56PM EST110.000.090.080.09-0.04-30.77%2152,71138.48%
IBM230120P001150002022-12-02 1:58PM EST115.000.120.090.17-0.02-14.29%93,36636.82%
IBM230120P001200002022-12-02 3:56PM EST120.000.170.150.19-0.05-22.73%3215,88632.13%
IBM230120P001250002022-12-02 3:56PM EST125.000.300.280.30-0.02-6.25%2107,74329.40%
IBM230120P001300002022-12-02 1:49PM EST130.000.520.460.58+0.01+1.96%18514,73627.88%
IBM230120P001350002022-12-02 3:48PM EST135.000.870.800.91-0.01-1.14%1009,64024.95%
IBM230120P001400002022-12-02 3:49PM EST140.001.561.451.51+0.03+1.96%55321,39722.29%
IBM230120P001450002022-12-02 3:46PM EST145.002.732.592.68+0.13+5.00%27613,71420.30%
IBM230120P001500002022-12-02 3:57PM EST150.004.604.504.65+0.20+4.55%4523,43818.48%
IBM230120P001550002022-12-02 3:32PM EST155.007.607.407.70+0.54+7.65%218917.07%
IBM230120P001600002022-12-02 2:40PM EST160.0012.0511.4011.80+1.04+9.45%110616.50%
IBM230120P001650002022-11-29 12:41PM EST165.0018.7316.1516.550.00-14817.92%
IBM230120P001700002022-11-28 9:42AM EST170.0022.3021.0521.550.00-2821.83%
IBM230120P001750002022-08-12 1:59PM EST175.0041.8545.4547.500.00-248138.01%
IBM230120P001800002022-11-08 3:32PM EST180.0040.7930.9532.000.00-5736.33%
IBM230120P001850002022-10-28 2:19PM EST185.0047.9036.3036.850.00-1238.04%
IBM230120P001900002022-06-09 11:19AM EST190.0051.8050.5551.700.00-517105.37%
IBM230120P001950002022-08-26 9:27AM EST195.0063.2072.4073.650.00-33192.79%
IBM230120P002000002022-10-18 8:42AM EST200.0077.7055.4056.350.00-1884.77%
IBM230120P002050002022-09-27 8:32AM EST205.0083.0069.2072.450.00-12144.39%
IBM230120P002100002022-09-30 8:30AM EST210.0088.9572.4073.450.00-15134.11%
IBM230120P002200002021-08-25 4:34PM EST220.0088.2586.6090.950.00-15172.61%