Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
131,09+1,87 (+1,45%)
Börsenschluss: 04:00PM EDT
131,03 -0,06 (-0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230616C000600002023-03-22 11:35AM EDT60.0066.9070.9571.850.00-2485.94%
IBM230616C000750002022-08-29 2:00PM EDT75.0056.6547.6048.450.00--50.00%
IBM230616C000800002022-11-08 4:07PM EDT80.0059.9568.0068.800.00-150204.80%
IBM230616C000850002022-11-08 4:08PM EDT85.0054.8063.0563.950.00-300189.66%
IBM230616C000900002023-02-08 4:05PM EDT90.0046.5035.9536.800.00-2500.00%
IBM230616C000950002023-03-27 10:22AM EDT95.0034.2036.2537.150.00-5851.61%
IBM230616C001000002023-03-30 9:30AM EDT100.0030.4531.4032.100.00-35044.51%
IBM230616C001050002023-03-15 11:23AM EDT105.0019.6126.5027.250.00-311139.72%
IBM230616C001100002023-03-29 12:31PM EDT110.0020.5021.8022.550.00-122535.91%
IBM230616C001150002023-03-27 2:33PM EDT115.0016.8317.3517.650.00-1229830.09%
IBM230616C001200002023-03-31 3:45PM EDT120.0012.8812.9513.20+0.63+5.14%51,52326.64%
IBM230616C001250002023-03-31 2:32PM EDT125.008.659.009.20+0.53+6.53%553,75724.05%
IBM230616C001300002023-03-31 3:45PM EDT130.005.705.705.85+0.90+18.75%601,56222.11%
IBM230616C001350002023-03-31 3:58PM EDT135.003.203.153.30+0.46+16.79%586,35120.57%
IBM230616C001400002023-03-31 3:56PM EDT140.001.551.561.62+0.27+21.09%334,37819.42%
IBM230616C001450002023-03-31 3:06PM EDT145.000.610.670.73+0.05+8.93%82,72518.93%
IBM230616C001500002023-03-31 2:30PM EDT150.000.260.250.300.00-223,52118.68%
IBM230616C001550002023-03-30 12:09PM EDT155.000.130.060.190.00-1103,27520.26%
IBM230616C001600002023-03-31 12:14PM EDT160.000.080.050.100.00-31,25921.00%
IBM230616C001650002023-03-29 10:58AM EDT165.000.040.010.070.00-360022.56%
IBM230616C001700002023-03-15 12:37PM EDT170.000.020.000.160.00-264928.17%
IBM230616C001750002023-03-31 10:55AM EDT175.000.020.010.080.00-151327.83%
IBM230616C001800002023-02-28 11:54AM EDT180.000.020.000.100.00-1143,32531.06%
IBM230616C001850002023-03-31 11:19AM EDT185.000.020.000.080.00-11,12632.32%
IBM230616C001900002023-01-30 2:49PM EDT190.000.070.000.050.00-57132.62%
IBM230616C001950002023-01-04 11:32AM EDT195.000.190.000.120.00-21138.48%
IBM230616C002000002022-11-15 4:41PM EDT200.000.250.090.210.00-49743.80%
IBM230616C002100002023-02-10 2:48PM EDT210.000.020.000.050.00-233440.04%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230616P000600002023-02-13 2:50PM EDT60.000.020.010.150.00-103071.09%
IBM230616P000650002023-02-10 4:23PM EDT65.000.040.010.130.00-24163.28%
IBM230616P000700002023-03-28 1:48PM EDT70.000.050.030.090.00-77956.06%
IBM230616P000750002023-03-31 3:00PM EDT75.000.040.010.09-0.03-42.86%13853.03%
IBM230616P000800002023-03-28 1:48PM EDT80.000.090.010.120.00-527549.41%
IBM230616P000850002023-03-28 1:48PM EDT85.000.130.050.160.00-1034145.80%
IBM230616P000900002023-03-28 1:48PM EDT90.000.210.080.210.00-550342.24%
IBM230616P000950002023-03-31 2:30PM EDT95.000.270.200.270.00-627738.57%
IBM230616P001000002023-03-31 3:16PM EDT100.000.340.280.40-0.09-20.93%21,11035.99%
IBM230616P001050002023-03-31 2:30PM EDT105.000.520.480.60-0.12-18.75%16,00433.50%
IBM230616P001100002023-03-30 11:57AM EDT110.000.900.730.810.00-31,53830.15%
IBM230616P001150002023-03-31 10:43AM EDT115.001.381.181.25-0.06-4.17%21,41427.86%
IBM230616P001200002023-03-31 3:49PM EDT120.002.011.851.95-0.42-17.28%131,75725.73%
IBM230616P001250002023-03-31 3:49PM EDT125.003.173.003.15-0.43-11.94%304,47524.24%
IBM230616P001300002023-03-31 3:15PM EDT130.005.054.854.95-0.95-15.83%12,74722.91%
IBM230616P001350002023-03-31 3:47PM EDT135.007.757.357.75-0.65-7.74%172,45122.90%
IBM230616P001400002023-03-27 3:03PM EDT140.0012.0010.8011.100.00-73,16322.35%
IBM230616P001450002023-03-30 9:49AM EDT145.0015.6014.9515.600.00-101,04425.23%
IBM230616P001500002023-03-10 4:00PM EDT150.0024.3419.4020.350.00-112,62928.49%
IBM230616P001550002023-03-31 3:00PM EDT155.0025.4024.3525.20-0.90-3.42%228231.76%
IBM230616P001600002023-03-09 3:01PM EDT160.0032.7529.2030.400.00-106037.28%
IBM230616P001650002023-03-06 10:30AM EDT165.0035.5534.1035.300.00-5540.30%
IBM230616P001700002023-03-21 3:09PM EDT170.0044.3039.1040.200.00-3343.01%
IBM230616P001750002023-02-09 4:31PM EDT175.0041.4549.1550.450.00-125075.46%
IBM230616P001800002022-12-12 4:39PM EDT180.0032.2535.5036.350.00-20270.00%
IBM230616P001850002022-11-08 4:42PM EDT185.0046.3037.4038.400.00-100.00%
IBM230616P001900002023-02-06 11:09AM EDT190.0056.3561.0562.300.00-19067.71%
IBM230616P001950002022-09-12 10:26AM EDT195.0064.8576.7078.100.00-247127.23%
IBM230616P002000002022-11-11 4:54PM EDT200.0056.8052.4553.550.00-4800.00%
IBM230616P002100002022-12-28 2:47PM EDT210.0069.5176.5577.350.00-220.00%