Deutsche Märkte schließen in 6 Stunden 54 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
148,28 +0,50 (+0,34%)
Vorbörslich: 04:31AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230616C000850002022-08-08 2:27PM EST85.0047.6148.5549.150.00--00.00%
IBM230616C000900002022-07-27 10:08AM EST90.0038.1043.8044.650.00--60.00%
IBM230616C000950002022-08-08 2:39PM EST95.0037.7539.1039.900.00--210.00%
IBM230616C001000002022-08-10 10:42AM EST100.0033.2034.7035.30+1.20+3.75%41290.00%
IBM230616C001050002022-08-11 11:08AM EST105.0030.6130.4030.65+2.91+10.51%4260.00%
IBM230616C001100002022-08-03 2:37PM EST110.0025.0526.2526.650.00--120.00%
IBM230616C001150002022-08-02 11:02AM EST115.0021.0522.2022.550.00-1470.00%
IBM230616C001200002022-08-10 11:34AM EST120.0017.6018.6018.90-0.15-0.85%511380.00%
IBM230616C001250002022-08-10 12:07PM EST125.0014.3515.3515.55-0.20-1.37%12440.00%
IBM230616C001300002022-08-10 2:40PM EST130.0011.8112.4012.65+1.06+9.86%192640.00%
IBM230616C001350002022-08-10 2:34PM EST135.009.259.8010.05+0.65+7.56%2206230.00%
IBM230616C001400002022-08-11 11:19AM EST140.007.777.607.85+1.22+18.63%161,8114.18%
IBM230616C001450002022-08-10 2:28PM EST145.005.355.856.00+0.22+4.29%323110.61%
IBM230616C001500002022-08-11 9:09AM EST150.004.204.304.50+0.45+12.00%11,52512.92%
IBM230616C001550002022-08-11 12:38PM EST155.003.253.103.40+0.45+16.07%131014.62%
IBM230616C001600002022-08-11 12:41PM EST160.002.432.302.54+0.18+8.00%225115.86%
IBM230616C001650002022-08-11 1:19PM EST165.001.751.691.84+0.12+7.36%35116.71%
IBM230616C001700002022-08-10 10:39AM EST170.001.081.151.31-0.03-2.70%246717.35%
IBM230616C001750002022-07-19 11:59AM EST175.001.050.800.970.00--1218.12%
IBM230616C001800002022-08-09 12:12PM EST180.000.550.550.740.00-12618.93%
IBM230616C001850002022-07-18 2:15PM EST185.001.460.330.760.00--30520.98%
IBM230616C001900002022-07-28 8:32AM EST190.000.250.240.670.00--922.21%
IBM230616C002000002022-07-27 8:35AM EST200.000.100.150.250.00--6721.39%
IBM230616C002100002022-07-19 2:26PM EST210.000.260.000.310.00--525.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230616P000650002022-08-02 8:30AM EST65.000.470.210.510.00-1157.57%
IBM230616P000700002022-08-08 8:30AM EST70.000.600.290.660.00-707455.32%
IBM230616P000750002022-08-11 10:23AM EST75.000.750.590.85-0.38-33.63%20354.76%
IBM230616P000800002022-08-09 2:47PM EST80.001.190.781.160.00-304953.32%
IBM230616P000850002022-08-09 12:41PM EST85.001.471.151.370.00-214051.72%
IBM230616P000900002022-08-09 12:45PM EST90.001.941.511.760.00-9230450.32%
IBM230616P000950002022-08-09 12:41PM EST95.002.451.962.130.00-157249.22%
IBM230616P001000002022-08-11 9:38AM EST100.002.632.532.76-0.21-7.39%19148.29%
IBM230616P001050002022-08-11 9:27AM EST105.003.333.203.35-0.67-16.75%133346.60%
IBM230616P001100002022-08-09 12:43PM EST110.005.104.104.250.00-72164345.82%
IBM230616P001150002022-08-10 2:42PM EST115.005.655.205.35-0.35-5.83%131245.19%
IBM230616P001200002022-08-03 12:22PM EST120.007.606.556.750.00-64844.96%
IBM230616P001250002022-08-11 1:07PM EST125.008.358.258.45-1.55-15.66%41,74344.98%
IBM230616P001300002022-08-11 8:57AM EST130.0010.5510.3010.45-1.65-13.52%1055045.18%
IBM230616P001350002022-08-11 11:32AM EST135.0012.7012.6512.90-2.10-14.19%136845.94%
IBM230616P001400002022-08-11 10:01AM EST140.0015.6315.4515.70-2.02-11.44%218046.94%
IBM230616P001450002022-08-05 10:49AM EST145.0020.9018.5518.800.00-529148.10%
IBM230616P001500002022-08-09 12:40PM EST150.0024.7522.0022.350.00-12948049.80%
IBM230616P001550002022-08-09 12:40PM EST155.0028.7025.7526.150.00-1718051.15%
IBM230616P001650002022-08-02 9:21AM EST165.0037.0533.4034.500.00-5554.58%
IBM230616P001700002022-08-03 10:58AM EST170.0040.9038.4539.050.00-1157.70%