Deutsche Märkte geschlossen

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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230120C000550002021-10-19 12:01PM EDT55.0087.200.000.000.00-100.00%
IBM230120C000600002022-08-09 9:45AM EDT60.0070.5674.0074.950.00-1265.14%
IBM230120C000650002022-05-06 3:32PM EDT65.0071.7075.8576.850.00-100122.51%
IBM230120C000700002022-08-08 3:32PM EDT70.0062.6563.9065.100.00-7054.39%
IBM230120C000750002022-08-08 3:32PM EDT75.0057.7059.3060.200.00-2053.39%
IBM230120C000800002022-08-08 3:33PM EDT80.0052.7554.2555.300.00-6054.69%
IBM230120C000850002022-08-08 2:42PM EDT85.0047.8549.3050.400.00-35150.29%
IBM230120C000900002022-08-08 3:53PM EDT90.0042.6744.5545.500.00-6705346.00%
IBM230120C000950002022-08-10 1:29PM EDT95.0037.3539.6540.700.00-1642.48%
IBM230120C001000002022-08-12 10:57AM EDT100.0034.2035.1535.55+0.12+0.35%222736.57%
IBM230120C001050002022-08-12 2:53PM EDT105.0030.3030.4031.05+2.40+8.60%240034.86%
IBM230120C001100002022-08-12 2:55PM EDT110.0025.7525.9526.30+1.15+4.67%227931.31%
IBM230120C001150002022-08-09 11:47AM EDT115.0018.5621.6521.950.00-247629.26%
IBM230120C001200002022-08-12 3:47PM EDT120.0017.5517.5518.00+0.50+2.93%62,82628.01%
IBM230120C001250002022-08-12 2:28PM EDT125.0013.6513.8514.10+0.84+6.56%12,20025.98%
IBM230120C001300002022-08-12 3:11PM EDT130.0010.4010.5510.70+0.61+6.23%23,26924.53%
IBM230120C001350002022-08-12 3:57PM EDT135.007.757.757.85+0.55+7.64%4193,72323.48%
IBM230120C001400002022-08-12 3:42PM EDT140.005.355.405.50+0.35+7.00%7097,77222.53%
IBM230120C001450002022-08-12 3:44PM EDT145.003.563.603.70+0.33+10.22%335,13821.81%
IBM230120C001500002022-08-12 3:56PM EDT150.002.312.292.38+0.22+10.53%7714,99221.21%
IBM230120C001550002022-08-12 3:59PM EDT155.001.481.401.48+0.20+15.63%63,28820.79%
IBM230120C001600002022-08-12 3:34PM EDT160.000.860.820.90+0.05+6.17%733,23420.55%
IBM230120C001650002022-08-10 10:44AM EDT165.000.440.500.540.00-1654,74820.44%
IBM230120C001700002022-08-12 3:32PM EDT170.000.330.300.34+0.07+26.92%41,27420.63%
IBM230120C001750002022-08-10 3:10PM EDT175.000.160.160.220.00-925220.95%
IBM230120C001800002022-08-11 1:40PM EDT180.000.120.120.180.00-9981122.02%
IBM230120C001850002022-08-05 12:39PM EDT185.000.100.070.130.00-20050722.61%
IBM230120C001900002022-08-12 10:31AM EDT190.000.040.030.110.00-8012023.58%
IBM230120C001950002022-08-05 12:40PM EDT195.000.050.030.100.00-20055724.76%
IBM230120C002000002022-08-12 3:34PM EDT200.000.030.020.08-0.02-40.00%2586725.44%
IBM230120C002050002022-08-09 11:27AM EDT205.000.060.000.080.00-2005226.76%
IBM230120C002100002022-07-22 1:56PM EDT210.000.060.010.080.00-212628.03%
IBM230120C002200002021-11-01 2:11PM EDT220.000.400.000.000.00-2012.50%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230120P000550002021-11-03 2:24PM EDT55.000.440.000.000.00-1025.00%
IBM230120P000600002022-08-11 2:30PM EDT60.000.080.050.120.00-8040850.88%
IBM230120P000650002022-08-04 12:14PM EDT65.000.100.090.150.00-212849.71%
IBM230120P000700002022-08-08 9:30AM EDT70.000.200.130.190.00-218446.63%
IBM230120P000750002022-08-12 12:23PM EDT75.000.230.190.24-0.01-4.17%16147243.70%
IBM230120P000800002022-08-08 9:30AM EDT80.000.350.260.330.00-158841.50%
IBM230120P000850002022-08-12 3:14PM EDT85.000.400.320.43+0.02+5.26%11,39839.01%
IBM230120P000900002022-08-12 3:14PM EDT90.000.550.510.56-0.13-19.12%23,07636.67%
IBM230120P000950002022-08-12 3:42PM EDT95.000.710.700.74-0.10-12.35%133,26834.50%
IBM230120P001000002022-08-12 2:07PM EDT100.000.970.940.99-0.05-4.90%223,83032.50%
IBM230120P001050002022-08-11 2:53PM EDT105.001.441.281.350.00-72,54930.73%
IBM230120P001100002022-08-12 10:00AM EDT110.002.041.781.84-0.12-5.56%72,10129.03%
IBM230120P001150002022-08-12 3:08PM EDT115.002.512.402.53-0.31-10.99%412,88027.53%
IBM230120P001200002022-08-12 3:28PM EDT120.003.503.353.45-0.40-10.26%66,45826.07%
IBM230120P001250002022-08-12 3:57PM EDT125.004.654.604.70-0.60-11.43%203,65724.75%
IBM230120P001300002022-08-12 3:05PM EDT130.006.456.256.45-0.70-9.79%175,18423.84%
IBM230120P001350002022-08-12 3:58PM EDT135.008.558.458.60-0.75-8.06%3535,27722.82%
IBM230120P001400002022-08-12 3:46PM EDT140.0011.3011.1511.35-1.05-8.50%2486022.14%
IBM230120P001450002022-08-12 11:05AM EDT145.0015.2514.3514.60+0.15+0.99%171121.54%
IBM230120P001500002022-08-11 1:32PM EDT150.0019.1518.1018.450.00-124921.53%
IBM230120P001550002022-08-12 11:05AM EDT155.0023.3622.2522.65-1.94-7.67%19021.63%
IBM230120P001600002022-08-12 3:54PM EDT160.0027.0026.4027.55-2.70-9.09%24724.10%
IBM230120P001650002022-07-19 12:43PM EDT165.0037.8031.3031.950.00-15123.47%
IBM230120P001700002022-08-05 11:36AM EDT170.0040.4035.9037.200.00-154227.42%
IBM230120P001750002022-08-12 2:59PM EDT175.0041.8540.7542.35-6.65-13.71%24830.66%
IBM230120P001800002022-08-10 9:31AM EDT180.0049.5945.5047.400.00-509433.22%
IBM230120P001850002022-08-10 9:32AM EDT185.0054.5750.7052.300.00-306534.74%
IBM230120P001900002022-06-09 12:19PM EDT190.0051.8050.5551.700.00-5170.00%
IBM230120P001950002022-01-24 2:07PM EDT195.0074.5077.4579.000.00-1296.30%
IBM230120P002000002022-07-21 12:12PM EDT200.0075.4065.1567.200.00-11239.92%
IBM230120P002100002021-08-25 5:34PM EDT210.0077.2576.5081.500.00-1354.29%
IBM230120P002200002021-08-25 5:34PM EDT220.0088.2586.6090.950.00-1556.80%