Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.595,66 -628,58 (-2,40%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230421C00060000 | 2023-02-09 10:37AM EDT | 60.00 | 75.53 | 65.45 | 66.15 | 0.00 | - | 6 | 6 | 148.24% |
| IBM230421C00065000 | 2023-03-13 10:18AM EDT | 65.00 | 62.35 | 59.90 | 60.95 | 0.00 | - | 4 | 4 | 108.20% |
| IBM230421C00075000 | 2023-03-16 3:06PM EDT | 75.00 | 49.97 | 49.85 | 51.05 | 0.00 | - | 1 | 11 | 88.87% |
| IBM230421C00080000 | 2022-08-26 9:41AM EDT | 80.00 | 53.70 | 42.85 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM230421C00090000 | 2023-03-24 1:21PM EDT | 90.00 | 35.05 | 35.00 | 36.10 | -5.49 | -13.54% | 1 | 3 | 65.53% |
| IBM230421C00095000 | 2023-03-13 10:07AM EDT | 95.00 | 33.05 | 29.60 | 31.10 | 0.00 | - | 3 | 3 | 71.83% |
| IBM230421C00100000 | 2023-03-24 2:00PM EDT | 100.00 | 25.15 | 25.15 | 26.20 | +0.30 | +1.21% | 1 | 26 | 51.42% |
| IBM230421C00105000 | 2023-03-20 3:18PM EDT | 105.00 | 20.95 | 20.30 | 21.30 | 0.00 | - | 10 | 30 | 54.18% |
| IBM230421C00110000 | 2023-03-20 10:28AM EDT | 110.00 | 16.40 | 15.90 | 16.45 | 0.00 | - | 1 | 4 | 45.53% |
| IBM230421C00115000 | 2023-03-24 3:56PM EDT | 115.00 | 11.63 | 11.55 | 11.90 | +1.53 | +15.15% | 3 | 134 | 39.36% |
| IBM230421C00120000 | 2023-03-24 3:43PM EDT | 120.00 | 7.28 | 7.40 | 7.80 | +0.88 | +13.75% | 84 | 446 | 34.61% |
| IBM230421C00125000 | 2023-03-24 3:43PM EDT | 125.00 | 4.25 | 4.20 | 4.40 | +0.88 | +26.11% | 201 | 1,631 | 30.76% |
| IBM230421C00130000 | 2023-03-24 3:57PM EDT | 130.00 | 1.90 | 1.86 | 2.00 | +0.44 | +30.14% | 163 | 5,661 | 27.75% |
| IBM230421C00135000 | 2023-03-24 3:53PM EDT | 135.00 | 0.65 | 0.65 | 0.75 | +0.13 | +25.00% | 991 | 6,818 | 26.27% |
| IBM230421C00140000 | 2023-03-24 3:57PM EDT | 140.00 | 0.21 | 0.18 | 0.25 | +0.05 | +31.25% | 76 | 4,885 | 25.93% |
| IBM230421C00145000 | 2023-03-24 2:54PM EDT | 145.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 63 | 6,238 | 27.15% |
| IBM230421C00150000 | 2023-03-24 9:36AM EDT | 150.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 4,448 | 29.10% |
| IBM230421C00155000 | 2023-03-24 3:01PM EDT | 155.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 1 | 1,903 | 35.16% |
| IBM230421C00160000 | 2023-03-24 3:42PM EDT | 160.00 | 0.07 | 0.00 | 0.07 | +0.04 | +133.33% | 1 | 2,286 | 39.65% |
| IBM230421C00165000 | 2023-03-15 10:53AM EDT | 165.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 154 | 678 | 44.63% |
| IBM230421C00170000 | 2023-03-02 2:30PM EDT | 170.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 290 | 48.63% |
| IBM230421C00175000 | 2023-02-09 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 7 | 1,165 | 50.20% |
| IBM230421C00180000 | 2023-03-15 3:50PM EDT | 180.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 78 | 51.95% |
| IBM230421C00185000 | 2023-01-11 10:40AM EDT | 185.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 2 | 261 | 57.23% |
| IBM230421C00190000 | 2023-01-23 11:08AM EDT | 190.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 20 | 124 | 60.55% |
| IBM230421C00195000 | 2023-01-12 3:28PM EDT | 195.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 66 | 63.87% |
| IBM230421C00200000 | 2022-12-21 2:30PM EDT | 200.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 27 | 67.58% |
| IBM230421C00205000 | 2022-12-28 2:31PM EDT | 205.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 5 | 6 | 66.80% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230421P00060000 | 2023-02-27 10:42AM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 26 | 103.52% |
| IBM230421P00065000 | 2022-11-22 3:41PM EDT | 65.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 2 | 4 | 98.44% |
| IBM230421P00070000 | 2022-11-22 3:38PM EDT | 70.00 | 0.11 | 0.02 | 0.15 | 0.00 | - | 2 | 25 | 91.21% |
| IBM230421P00075000 | 2023-01-27 4:53PM EDT | 75.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 104 | 72 | 77.73% |
| IBM230421P00080000 | 2023-03-16 10:30AM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 154 | 67.38% |
| IBM230421P00085000 | 2023-03-02 1:39PM EDT | 85.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 91 | 59.77% |
| IBM230421P00090000 | 2023-03-23 10:35AM EDT | 90.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 10 | 4,032 | 54.10% |
| IBM230421P00095000 | 2023-03-23 10:46AM EDT | 95.00 | 0.06 | 0.06 | 0.18 | 0.00 | - | 2 | 486 | 52.83% |
| IBM230421P00100000 | 2023-03-24 9:30AM EDT | 100.00 | 0.23 | 0.13 | 0.25 | +0.03 | +15.00% | 15 | 689 | 47.17% |
| IBM230421P00105000 | 2023-03-24 11:07AM EDT | 105.00 | 0.35 | 0.28 | 0.35 | -0.05 | -12.50% | 1 | 401 | 41.41% |
| IBM230421P00110000 | 2023-03-24 2:27PM EDT | 110.00 | 0.57 | 0.49 | 0.57 | -0.05 | -8.06% | 35 | 845 | 36.77% |
| IBM230421P00115000 | 2023-03-24 3:50PM EDT | 115.00 | 1.04 | 0.93 | 1.06 | -0.30 | -22.39% | 14 | 2,138 | 33.37% |
| IBM230421P00120000 | 2023-03-24 2:20PM EDT | 120.00 | 2.05 | 1.79 | 2.01 | -0.38 | -15.64% | 33 | 6,794 | 30.47% |
| IBM230421P00125000 | 2023-03-24 3:57PM EDT | 125.00 | 3.55 | 3.45 | 3.60 | -1.30 | -26.80% | 80 | 3,793 | 27.08% |
| IBM230421P00130000 | 2023-03-24 1:17PM EDT | 130.00 | 6.70 | 6.05 | 6.45 | -0.80 | -10.67% | 6 | 6,574 | 25.66% |
| IBM230421P00135000 | 2023-03-24 3:43PM EDT | 135.00 | 10.36 | 9.80 | 10.45 | -1.64 | -13.67% | 51 | 2,224 | 26.17% |
| IBM230421P00140000 | 2023-03-23 12:42PM EDT | 140.00 | 15.48 | 14.50 | 15.80 | 0.00 | - | 14 | 376 | 38.55% |
| IBM230421P00145000 | 2023-03-24 11:02AM EDT | 145.00 | 21.15 | 19.45 | 20.90 | -0.85 | -3.86% | 8 | 181 | 47.51% |
| IBM230421P00150000 | 2023-03-15 2:08PM EDT | 150.00 | 27.75 | 24.40 | 25.70 | 0.00 | - | 151 | 0 | 51.90% |
| IBM230421P00155000 | 2023-03-24 3:59PM EDT | 155.00 | 29.65 | 29.40 | 29.95 | -2.35 | -7.34% | 30 | 216 | 42.87% |
| IBM230421P00160000 | 2023-02-23 4:04PM EDT | 160.00 | 29.15 | 34.20 | 35.60 | 0.00 | - | 360 | 0 | 62.84% |
| IBM230421P00165000 | 2023-02-17 4:00PM EDT | 165.00 | 30.05 | 40.05 | 42.65 | 0.00 | - | 2 | 0 | 80.15% |
| IBM230421P00170000 | 2022-12-13 11:55AM EDT | 170.00 | 20.30 | 25.40 | 26.25 | 0.00 | - | - | 1 | 0.00% |
| IBM230421P00175000 | 2023-01-17 12:42PM EDT | 175.00 | 30.37 | 39.05 | 39.60 | 0.00 | - | 10 | 0 | 0.00% |
| IBM230421P00185000 | 2022-11-08 4:42PM EDT | 185.00 | 46.25 | 36.85 | 38.40 | 0.00 | - | - | 0 | 0.00% |
| IBM230421P00190000 | 2023-03-13 3:47PM EDT | 190.00 | 64.25 | 64.20 | 65.40 | 0.00 | - | 2 | 1 | 64.45% |
| IBM230421P00200000 | 2022-10-28 9:30AM EDT | 200.00 | 65.65 | 51.30 | 51.95 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230421P00205000 | 2022-11-02 9:30AM EDT | 205.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
