Deutsche Märkte schließen in 2 Stunden 45 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
147,78+0,51 (+0,35%)
Börsenschluss: 04:00PM EST
147,75 -0,03 (-0,02%)
Vorbörslich: 08:39AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230317C000650002022-11-28 1:58PM EST65.0082.160.000.000.00--00.00%
IBM230317C000800002022-09-23 10:44AM EST80.0044.0049.5050.600.00-110.00%
IBM230317C000850002022-11-08 3:49PM EST85.0055.5563.1063.800.00-70062.60%
IBM230317C000900002022-11-09 10:29AM EST90.0049.420.000.000.00-110.00%
IBM230317C000950002022-10-12 1:15PM EST95.0024.9548.9549.950.00-310.00%
IBM230317C001000002022-11-18 9:30AM EST100.0047.450.000.000.00-4120.00%
IBM230317C001050002022-11-09 10:12AM EST105.0035.450.000.000.00-2280.00%
IBM230317C001100002022-11-09 11:53AM EST110.0030.210.000.000.00-6230.00%
IBM230317C001150002022-12-07 3:11PM EST115.0033.750.000.000.00-1310.00%
IBM230317C001200002022-11-23 11:00AM EST120.0031.380.000.000.00-11740.00%
IBM230317C001250002022-12-08 3:54PM EST125.0024.700.000.000.00-22090.00%
IBM230317C001300002022-12-08 10:01AM EST130.0021.150.000.000.00-21,7350.00%
IBM230317C001350002022-12-08 12:01PM EST135.0017.150.000.000.00-42,2380.00%
IBM230317C001400002022-12-07 1:52PM EST140.0012.450.000.000.00-155370.00%
IBM230317C001450002022-12-08 2:41PM EST145.009.530.000.000.00-61,0240.00%
IBM230317C001500002022-12-08 3:48PM EST150.006.400.000.000.00-212,6960.78%
IBM230317C001550002022-12-08 3:24PM EST155.004.350.000.000.00-121,2951.56%
IBM230317C001600002022-12-08 3:35PM EST160.002.710.000.000.00-361,4003.13%
IBM230317C001650002022-12-08 2:28PM EST165.001.670.000.000.00-161,3546.25%
IBM230317C001700002022-12-08 12:41PM EST170.001.000.000.000.00-1606.25%
IBM230317C001750002022-12-08 10:34AM EST175.000.560.000.000.00-12976.25%
IBM230317C001800002022-12-08 11:08AM EST180.000.350.000.000.00-21906.25%
IBM230317C001850002022-12-08 10:36AM EST185.000.200.000.000.00-13112.50%
IBM230317C001900002022-12-08 9:32AM EST190.000.030.000.000.00-3012.50%
IBM230317C001950002022-12-06 12:54PM EST195.000.040.000.000.00-201712.50%
IBM230317C002000002022-12-06 12:53PM EST200.000.040.000.000.00-402612.50%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230317P000600002022-11-28 3:21PM EST60.000.030.000.000.00-188025.00%
IBM230317P000650002022-11-28 1:41PM EST65.000.040.000.000.00-18355025.00%
IBM230317P000700002022-12-05 9:55AM EST70.000.050.000.000.00-1025.00%
IBM230317P000750002022-11-28 11:24AM EST75.000.080.000.000.00-442725.00%
IBM230317P000800002022-11-29 3:36PM EST80.000.100.000.000.00-210225.00%
IBM230317P000850002022-12-01 1:14PM EST85.000.120.000.000.00-48625.00%
IBM230317P000900002022-12-08 10:36AM EST90.000.130.000.000.00-1025.00%
IBM230317P000950002022-12-01 1:05PM EST95.000.210.000.000.00-210212.50%
IBM230317P001000002022-12-08 10:36AM EST100.000.280.000.000.00-222212.50%
IBM230317P001050002022-12-06 11:47AM EST105.000.400.000.000.00-2012.50%
IBM230317P001100002022-12-08 10:34AM EST110.000.490.000.000.00-154912.50%
IBM230317P001150002022-12-08 3:20PM EST115.000.780.000.000.00-291,15912.50%
IBM230317P001200002022-12-08 1:45PM EST120.001.050.000.000.00-2306.25%
IBM230317P001250002022-12-08 3:40PM EST125.001.590.000.000.00-5701,9526.25%
IBM230317P001300002022-12-08 3:32PM EST130.002.230.000.000.00-771,4216.25%
IBM230317P001350002022-12-08 1:16PM EST135.003.050.000.000.00-5203.13%
IBM230317P001400002022-12-08 3:33PM EST140.004.500.000.000.00-504693.13%
IBM230317P001450002022-12-08 3:38PM EST145.006.350.000.000.00-402,1830.78%
IBM230317P001500002022-12-08 2:53PM EST150.008.500.000.000.00-229160.00%
IBM230317P001550002022-12-08 10:29AM EST155.0010.840.000.000.00-13080.00%
IBM230317P001600002022-12-02 10:57AM EST160.0014.400.000.000.00-1570.00%
IBM230317P001650002022-12-01 10:57AM EST165.0018.800.000.000.00-5100.00%
IBM230317P001700002022-12-02 10:03AM EST170.0022.690.000.000.00-11050.00%
IBM230317P001750002022-12-05 3:13PM EST175.0028.270.000.000.00-110.00%
IBM230317P001950002022-10-27 8:30AM EST195.0060.4546.2046.950.00--00.00%
IBM230317P002000002022-11-25 11:20AM EST200.0051.000.000.000.00-200.00%