Deutsche Märkte öffnen in 19 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
148,67-0,49 (-0,33%)
Börsenschluss: 04:00PM EST
148,50 -0,17 (-0,11%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230421C000800002022-08-26 8:41AM EST80.0053.7042.8544.200.00-110.00%
IBM230421C000900002022-10-31 10:17AM EST90.0047.6056.0057.200.00-100.00%
IBM230421C000950002022-10-03 1:42PM EST95.0029.0044.3045.650.00-2110.00%
IBM230421C001000002022-11-22 10:24AM EST100.0050.200.000.000.00-400.00%
IBM230421C001050002022-11-08 3:31PM EST105.0036.100.000.000.00-2100.00%
IBM230421C001100002022-11-16 12:44PM EST110.0036.630.000.000.00-300.00%
IBM230421C001150002022-11-15 11:33AM EST115.0032.600.000.000.00-300.00%
IBM230421C001200002022-11-29 11:27AM EST120.0028.950.000.000.00-100.00%
IBM230421C001250002022-11-21 3:08PM EST125.0025.600.000.000.00-100.00%
IBM230421C001300002022-12-01 2:33PM EST130.0022.880.000.000.00-100.00%
IBM230421C001350002022-12-02 2:59PM EST135.0018.270.000.000.00-500.00%
IBM230421C001400002022-12-02 2:03PM EST140.0014.400.000.000.00-200.00%
IBM230421C001450002022-12-02 3:01PM EST145.0011.510.000.000.00-900.00%
IBM230421C001500002022-12-02 3:28PM EST150.008.750.000.000.00-2300.39%
IBM230421C001550002022-12-02 3:34PM EST155.006.400.000.000.00-2501.56%
IBM230421C001600002022-12-02 12:41PM EST160.004.400.000.000.00-1003.13%
IBM230421C001650002022-12-02 3:27PM EST165.003.050.000.000.00-1203.13%
IBM230421C001700002022-12-02 2:29PM EST170.001.920.000.000.00-1606.25%
IBM230421C001750002022-12-02 3:00PM EST175.001.220.000.000.00-1406.25%
IBM230421C001800002022-11-30 3:16PM EST180.000.860.000.000.00-506.25%
IBM230421C001850002022-11-25 9:52AM EST185.000.530.000.000.00-106.25%
IBM230421C001900002022-11-22 11:44AM EST190.000.340.000.000.00-406.25%
IBM230421C001950002022-11-22 10:38AM EST195.000.200.000.000.00-11012.50%
IBM230421C002000002022-11-10 2:11PM EST200.000.090.000.000.00-12012.50%
IBM230421C002050002022-12-02 12:06PM EST205.000.080.000.000.00-20012.50%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230421P000600002022-11-28 10:14AM EST60.000.050.000.000.00-46025.00%
IBM230421P000650002022-11-22 2:41PM EST65.000.060.000.000.00-2025.00%
IBM230421P000700002022-11-22 2:38PM EST70.000.110.000.000.00-2025.00%
IBM230421P000750002022-11-29 3:31PM EST75.000.060.000.000.00-2025.00%
IBM230421P000800002022-11-30 3:48PM EST80.000.150.000.000.00-2025.00%
IBM230421P000850002022-12-01 12:56PM EST85.000.160.000.000.00-2025.00%
IBM230421P000900002022-12-01 12:21PM EST90.000.320.000.000.00-5012.50%
IBM230421P000950002022-12-02 3:40PM EST95.000.330.000.000.00-2012.50%
IBM230421P001000002022-12-02 11:31AM EST100.000.450.000.000.00-3012.50%
IBM230421P001050002022-12-02 3:41PM EST105.000.630.000.000.00-2012.50%
IBM230421P001100002022-12-02 3:31PM EST110.000.830.000.000.00-54012.50%
IBM230421P001150002022-12-02 3:42PM EST115.001.150.000.000.00-206.25%
IBM230421P001200002022-12-01 3:59PM EST120.001.530.000.000.00-3606.25%
IBM230421P001250002022-12-02 3:45PM EST125.002.150.000.000.00-506.25%
IBM230421P001300002022-12-02 1:55PM EST130.003.050.000.000.00-206.25%
IBM230421P001350002022-12-02 2:59PM EST135.004.020.000.000.00-1203.13%
IBM230421P001400002022-12-02 12:50PM EST140.005.550.000.000.00-403.13%
IBM230421P001450002022-12-02 3:31PM EST145.007.150.000.000.00-10000.78%
IBM230421P001500002022-12-02 3:16PM EST150.009.250.000.000.00-3600.00%
IBM230421P001550002022-11-25 11:01AM EST155.0012.050.000.000.00-7000.00%
IBM230421P001600002022-11-28 3:32PM EST160.0017.270.000.000.00-200.00%
IBM230421P001650002022-11-21 10:31AM EST165.0019.450.000.000.00-200.00%
IBM230421P001850002022-11-08 3:42PM EST185.0046.250.000.000.00--00.00%
IBM230421P001900002022-11-18 2:25PM EST190.0042.600.000.000.00-100.00%
IBM230421P002000002022-10-28 8:30AM EST200.0065.6551.3051.950.00-1029.13%
IBM230421P002050002022-11-02 8:30AM EST205.0068.600.000.000.00--00.00%