Deutsche Märkte öffnen in 5 Stunden 49 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,01+1,47 (+1,11%)
Börsenschluss: 04:00PM EDT
133,90 -0,11 (-0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230616C000850002022-08-08 3:27PM EDT85.0047.6148.5549.150.00--023.29%
IBM230616C000900002022-07-27 11:08AM EDT90.0038.1043.8044.650.00--627.19%
IBM230616C000950002022-08-08 3:39PM EDT95.0037.7539.1039.900.00--2125.98%
IBM230616C001000002022-08-10 11:42AM EDT100.0033.2034.7035.30+1.20+3.75%412925.15%
IBM230616C001050002022-08-11 12:08PM EDT105.0030.6130.4030.65+2.91+10.51%42623.51%
IBM230616C001100002022-08-03 3:37PM EDT110.0025.0526.2526.650.00--1223.85%
IBM230616C001150002022-08-02 12:02PM EDT115.0021.0522.2022.550.00-14722.93%
IBM230616C001200002022-08-10 12:34PM EDT120.0017.6018.6018.90-0.15-0.85%5113822.53%
IBM230616C001250002022-08-10 1:07PM EDT125.0014.3515.3515.55-0.20-1.37%124422.08%
IBM230616C001300002022-08-10 3:40PM EDT130.0011.8112.4012.65+1.06+9.86%1926421.85%
IBM230616C001350002022-08-10 3:34PM EDT135.009.259.8010.05+0.65+7.56%22062321.47%
IBM230616C001400002022-08-11 12:19PM EDT140.007.777.607.85+1.22+18.63%161,81121.16%
IBM230616C001450002022-08-10 3:28PM EDT145.005.355.856.00+0.22+4.29%323120.84%
IBM230616C001500002022-08-11 10:09AM EDT150.004.204.304.50+0.45+12.00%11,52520.55%
IBM230616C001550002022-08-11 1:38PM EDT155.003.253.103.40+0.45+16.07%131020.53%
IBM230616C001600002022-08-11 1:41PM EDT160.002.432.302.54+0.18+8.00%225120.51%
IBM230616C001650002022-08-11 2:19PM EDT165.001.751.691.84+0.12+7.36%35120.36%
IBM230616C001700002022-08-10 11:39AM EDT170.001.081.151.31-0.03-2.70%246720.22%
IBM230616C001750002022-07-19 12:59PM EDT175.001.050.800.970.00--1220.34%
IBM230616C001800002022-08-09 1:12PM EDT180.000.550.550.740.00-12620.61%
IBM230616C001850002022-07-18 3:15PM EDT185.001.460.330.760.00--30522.17%
IBM230616C001900002022-07-28 9:32AM EDT190.000.250.240.670.00--922.94%
IBM230616C002000002022-07-27 9:35AM EDT200.000.100.150.250.00--6721.51%
IBM230616C002100002022-07-19 3:26PM EDT210.000.260.000.310.00--524.41%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230616P000650002022-08-02 9:30AM EDT65.000.470.210.510.00-1143.65%
IBM230616P000700002022-08-08 9:30AM EDT70.000.600.290.660.00-707441.63%
IBM230616P000750002022-08-11 11:23AM EDT75.000.750.590.85-0.38-33.63%20339.77%
IBM230616P000800002022-08-09 3:47PM EDT80.001.190.781.160.00-304938.59%
IBM230616P000850002022-08-09 1:41PM EDT85.001.471.151.370.00-214036.27%
IBM230616P000900002022-08-09 1:45PM EDT90.001.941.511.760.00-9230434.82%
IBM230616P000950002022-08-09 1:41PM EDT95.002.451.962.130.00-157232.91%
IBM230616P001000002022-08-11 10:38AM EDT100.002.632.532.76-0.21-7.39%19131.80%
IBM230616P001050002022-08-11 10:27AM EDT105.003.333.203.35-0.67-16.75%133330.09%
IBM230616P001100002022-08-09 1:43PM EDT110.005.104.104.250.00-72164328.99%
IBM230616P001150002022-08-10 3:42PM EDT115.005.655.205.35-0.35-5.83%131227.95%
IBM230616P001200002022-08-03 1:22PM EDT120.007.606.556.750.00-64827.11%
IBM230616P001250002022-08-11 2:07PM EDT125.008.358.258.45-1.55-15.66%41,74326.38%
IBM230616P001300002022-08-11 9:57AM EDT130.0010.5510.3010.45-1.65-13.52%1055025.69%
IBM230616P001350002022-08-11 12:32PM EDT135.0012.7012.6512.90-2.10-14.19%136825.31%
IBM230616P001400002022-08-11 11:01AM EDT140.0015.6315.4515.70-2.02-11.44%218025.00%
IBM230616P001450002022-08-05 11:49AM EDT145.0020.9018.5518.800.00-529124.70%
IBM230616P001500002022-08-09 1:40PM EDT150.0024.7522.0022.350.00-12948024.77%
IBM230616P001550002022-08-09 1:40PM EDT155.0028.7025.7526.150.00-1718024.86%
IBM230616P001650002022-08-02 10:21AM EDT165.0037.0533.4034.500.00-5525.48%
IBM230616P001700002022-08-03 11:58AM EDT170.0040.9038.4539.050.00-1126.26%