Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
148,90+2,41 (+1,65%)
Börsenschluss: 04:00PM EST
149,62 +0,72 (+0,48%)
Nachbörse: 05:05PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230217C000850002022-08-08 1:42PM EST85.0047.8048.3048.900.00--00.00%
IBM230217C000900002022-08-08 12:54PM EST90.0042.5043.3044.550.00--00.00%
IBM230217C000950002022-08-09 1:18PM EST95.0035.8538.7539.300.00-66250.00%
IBM230217C001000002022-08-10 1:58PM EST100.0032.7234.2034.55+0.22+0.68%31130.00%
IBM230217C001050002022-08-10 12:56PM EST105.0028.2529.5530.30+0.04+0.14%4380.00%
IBM230217C001100002022-08-11 9:20AM EST110.0025.1525.1025.50+1.35+5.67%20380.00%
IBM230217C001150002022-08-10 10:42AM EST115.0019.6020.9021.40+1.00+5.38%9230.00%
IBM230217C001200002022-08-09 11:27AM EST120.0014.9517.0017.250.00-1160.00%
IBM230217C001250002022-08-08 11:18AM EST125.0012.4013.4513.650.00--140.00%
IBM230217C001300002022-08-10 2:01PM EST130.009.4210.2510.50+0.84+9.79%111,8290.00%
IBM230217C001350002022-08-11 1:19PM EST135.007.757.607.75+1.38+21.66%601,1020.00%
IBM230217C001400002022-08-11 12:42PM EST140.005.505.405.55+0.90+19.57%915340.00%
IBM230217C001450002022-08-11 12:11PM EST145.003.803.703.80+0.80+26.67%7620.00%
IBM230217C001500002022-08-11 12:52PM EST150.002.472.422.60+0.60+32.09%411011.17%
IBM230217C001550002022-08-11 11:31AM EST155.001.651.531.71+0.10+6.45%7914.27%
IBM230217C001600002022-08-11 9:44AM EST160.001.000.951.06+0.05+5.26%1916.11%
IBM230217C001650002022-08-10 9:57AM EST165.000.520.550.67-0.08-13.33%1317.68%
IBM230217C001750002022-08-08 8:30AM EST175.000.260.080.300.00--220.56%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230217P000650002022-08-04 11:06AM EST65.000.200.050.380.00-1682.62%
IBM230217P000700002022-08-08 1:52PM EST70.000.220.100.300.00--575.00%
IBM230217P000750002022-08-04 11:12AM EST75.000.400.190.370.00--3172.27%
IBM230217P000800002022-07-22 2:48PM EST80.000.780.280.510.00--169.97%
IBM230217P000850002022-08-09 8:36AM EST85.000.780.480.610.00-1967.68%
IBM230217P000900002022-08-09 8:36AM EST90.001.000.610.860.00-11865.41%
IBM230217P000950002022-08-09 1:01PM EST95.001.290.961.000.00-271,47163.21%
IBM230217P001000002022-08-09 11:02AM EST100.001.741.291.340.00-52661.35%
IBM230217P001050002022-08-11 8:48AM EST105.001.861.711.83-0.48-20.51%13059.83%
IBM230217P001100002022-08-10 10:36AM EST110.002.752.312.47-0.30-9.84%327658.70%
IBM230217P001150002022-08-11 9:27AM EST115.003.303.253.35-1.00-23.26%18958.48%
IBM230217P001200002022-08-08 1:05PM EST120.005.104.354.500.00-1758.25%
IBM230217P001250002022-08-11 12:23PM EST125.005.905.856.00-1.45-19.73%150158.70%
IBM230217P001300002022-08-11 1:31PM EST130.007.807.757.90-1.90-19.59%24215159.70%
IBM230217P001350002022-08-11 1:10PM EST135.0010.2010.1010.30-1.30-11.30%291161.41%
IBM230217P001400002022-08-11 12:15PM EST140.0012.7812.5513.20-1.72-11.86%3763.10%
IBM230217P001450002022-08-08 11:18AM EST145.0017.9515.9016.500.00--666.16%
IBM230217P001500002022-08-03 9:44AM EST150.0022.5419.7520.600.00--170.62%
IBM230217P001550002022-08-08 12:28PM EST155.0025.7023.7024.900.00--374.78%