Deutsche Märkte öffnen in 5 Stunden 5 Minuten
Nikkei 225
27.376,22 +49,11 (+0,18%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.282,00 +31,48 (+0,15%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
17. Februar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.05 | 0.00 | - | 1 | 55 |
| 76.55 | 0.00 | - | 5 | 5 | 65.00 | 0.01 | 0.00 | - | 30 | 162 |
| 58.25 | 0.00 | - | - | 0 | 70.00 | 0.01 | 0.00 | - | 18 | 108 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 60 | 53 |
| 66.05 | 0.00 | - | - | 1 | 80.00 | 0.02 | 0.00 | - | 1 | 74 |
| 57.00 | 0.00 | - | 5 | 42 | 85.00 | 0.02 | 0.00 | - | 60 | 34 |
| 52.05 | 0.00 | - | 3 | 4 | 90.00 | 0.03 | 0.00 | - | 1 | 137 |
| 38.80 | 0.00 | - | 1 | 27 | 95.00 | 0.02 | 0.00 | - | 3 | 1,530 |
| 42.50 | 0.00 | - | 7 | 12 | 100.00 | 0.02 | 0.00 | - | 15 | 1,423 |
| 30.50 | 0.00 | - | 1 | 76 | 105.00 | 0.03 | 0.00 | - | 4 | 1,967 |
| 25.20 | 0.00 | - | 3 | 124 | 110.00 | 0.03 | 0.00 | - | 18 | 3,242 |
| 19.85 | 0.00 | - | 8 | 93 | 115.00 | 0.06 | -0.02 | -25.00% | 6 | 3,424 |
| 14.87 | -0.37 | -2.43% | 31 | 481 | 120.00 | 0.13 | -0.05 | -27.78% | 57 | 2,377 |
| 10.00 | -0.65 | -6.10% | 2 | 846 | 125.00 | 0.39 | 0.00 | - | 54 | 7,895 |
| 5.55 | -0.95 | -14.62% | 26 | 23 | 129.00 | 0.95 | +0.08 | +9.20% | 18 | 684 |
| 5.05 | -0.65 | -11.40% | 32 | 6,683 | 130.00 | 1.26 | +0.17 | +15.60% | 188 | 7,149 |
| 4.05 | -0.80 | -16.49% | 77 | 63 | 131.00 | 1.58 | +0.18 | +12.86% | 15 | 318 |
| 3.30 | -0.90 | -21.43% | 70 | 157 | 132.00 | 1.70 | 0.00 | - | 145 | 523 |
| 2.82 | -0.53 | -15.82% | 308 | 267 | 133.00 | 2.58 | +0.53 | +25.85% | 72 | 392 |
| 2.03 | -0.67 | -24.81% | 3,292 | 386 | 134.00 | 2.57 | +0.05 | +1.98% | 50 | 331 |
| 1.75 | -0.45 | -20.45% | 437 | 4,604 | 135.00 | 3.10 | +0.05 | +1.64% | 79 | 9,253 |
| 1.30 | -0.27 | -17.20% | 158 | 399 | 136.00 | 4.20 | +0.60 | +16.67% | 8 | 244 |
| 0.83 | -0.36 | -30.25% | 216 | 503 | 137.00 | 5.15 | +1.05 | +25.61% | 19 | 86 |
| 0.60 | -0.25 | -29.41% | 2,668 | 450 | 138.00 | 5.98 | +1.07 | +21.79% | 15 | 109 |
| 0.34 | -0.30 | -46.87% | 143 | 318 | 139.00 | 6.15 | +0.40 | +6.96% | 1 | 103 |
| 0.31 | -0.11 | -26.19% | 2,170 | 11,983 | 140.00 | 7.74 | +0.84 | +12.17% | 108 | 12,049 |
| 0.17 | -0.15 | -46.87% | 27 | 129 | 141.00 | 7.90 | +0.20 | +2.60% | 21 | 154 |
| 0.12 | -0.10 | -45.45% | 115 | 174 | 142.00 | 9.56 | 0.00 | - | 1 | 73 |
| 0.09 | -0.07 | -43.75% | 30 | 274 | 143.00 | 8.62 | 0.00 | - | - | 30 |
| 0.07 | -0.04 | -36.36% | 9 | 147 | 144.00 | 9.10 | 0.00 | - | - | 27 |
| 0.06 | -0.04 | -40.00% | 37 | 8,043 | 145.00 | 12.12 | +0.82 | +7.26% | 7 | 6,227 |
| 0.05 | -0.03 | -37.50% | 23 | 127 | 146.00 | 13.13 | 0.00 | - | - | 2 |
| 0.05 | -0.01 | -16.67% | 3 | 268 | 147.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 20 | 200 | 148.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 5 | 638 | 149.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 161 | 16,594 | 150.00 | 16.61 | +0.54 | +3.36% | 4 | 3,662 |
| 0.04 | 0.00 | - | 141 | 719 | 152.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 157 | 3,625 | 155.00 | 22.50 | +1.45 | +6.89% | 18 | 530 |
| 0.02 | 0.00 | - | 26 | 18 | 157.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 17 | 2,989 | 160.00 | 20.05 | 0.00 | - | 11 | 71 |
| 0.02 | +0.01 | +100.00% | 30 | 2 | 162.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 17 | 3,009 | 165.00 | 22.72 | 0.00 | - | 1 | 14 |
| 0.01 | 0.00 | - | 1 | 402 | 170.00 | 36.45 | 0.00 | - | 2 | 8 |
| 0.02 | 0.00 | - | 1 | 889 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 31 | 180.00 | 40.81 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 44 | 41 | 185.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 62 | 69 | 190.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 38 | 195.00 | 60.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 225.00 | 80.07 | 0.00 | - | - | 2 |
