Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.224,47 +422,60 (+1,64%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230721C00090000 | 2023-02-08 4:05PM EDT | 90.00 | 46.45 | 36.00 | 36.95 | 0.00 | - | 37 | 0 | 0.00% |
| IBM230721C00095000 | 2023-03-29 3:01PM EDT | 95.00 | 35.45 | 36.35 | 37.40 | 0.00 | - | 3 | 3 | 45.04% |
| IBM230721C00100000 | 2023-03-02 10:35AM EDT | 100.00 | 29.35 | 31.45 | 32.65 | 0.00 | - | 13 | 13 | 41.46% |
| IBM230721C00105000 | 2023-03-28 1:47PM EDT | 105.00 | 25.49 | 26.90 | 27.50 | 0.00 | - | 1 | 102 | 34.72% |
| IBM230721C00110000 | 2023-03-31 9:35AM EDT | 110.00 | 21.05 | 22.45 | 22.85 | -0.60 | -2.77% | 1 | 75 | 31.57% |
| IBM230721C00115000 | 2023-03-31 3:47PM EDT | 115.00 | 17.90 | 18.10 | 18.45 | +0.60 | +3.47% | 2 | 63 | 29.14% |
| IBM230721C00120000 | 2023-03-30 3:45PM EDT | 120.00 | 12.80 | 14.00 | 14.45 | 0.00 | - | 17 | 288 | 27.53% |
| IBM230721C00125000 | 2023-03-31 3:47PM EDT | 125.00 | 10.15 | 10.35 | 10.50 | +0.80 | +8.56% | 6 | 576 | 24.78% |
| IBM230721C00130000 | 2023-03-31 3:58PM EDT | 130.00 | 7.10 | 7.10 | 7.30 | +0.76 | +11.99% | 50 | 1,244 | 23.27% |
| IBM230721C00135000 | 2023-03-31 3:58PM EDT | 135.00 | 4.62 | 4.55 | 4.65 | +0.56 | +13.79% | 91 | 1,582 | 21.74% |
| IBM230721C00140000 | 2023-03-31 3:18PM EDT | 140.00 | 2.56 | 2.64 | 2.79 | +0.10 | +4.07% | 64 | 1,453 | 20.83% |
| IBM230721C00145000 | 2023-03-31 3:31PM EDT | 145.00 | 1.48 | 1.42 | 1.53 | +0.16 | +12.12% | 43 | 840 | 20.03% |
| IBM230721C00150000 | 2023-03-31 3:16PM EDT | 150.00 | 0.73 | 0.72 | 0.85 | -0.01 | -1.35% | 8 | 1,217 | 19.96% |
| IBM230721C00155000 | 2023-03-30 9:47AM EDT | 155.00 | 0.41 | 0.36 | 0.40 | 0.00 | - | 6 | 945 | 19.41% |
| IBM230721C00160000 | 2023-03-31 1:22PM EDT | 160.00 | 0.21 | 0.15 | 0.27 | +0.01 | +5.00% | 1 | 619 | 20.51% |
| IBM230721C00165000 | 2023-03-30 11:36AM EDT | 165.00 | 0.11 | 0.07 | 0.20 | 0.00 | - | 2 | 210 | 21.83% |
| IBM230721C00170000 | 2023-03-27 2:03PM EDT | 170.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 478 | 21.97% |
| IBM230721C00175000 | 2023-03-24 2:45PM EDT | 175.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 128 | 23.68% |
| IBM230721C00180000 | 2023-03-02 1:46PM EDT | 180.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 82 | 139 | 25.64% |
| IBM230721C00185000 | 2023-02-23 11:40AM EDT | 185.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 59 | 27.49% |
| IBM230721C00190000 | 2023-02-17 12:42PM EDT | 190.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 68 | 120 | 36.11% |
| IBM230721C00195000 | 2023-01-09 3:52PM EDT | 195.00 | 0.38 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 32.42% |
| IBM230721C00200000 | 2023-02-09 2:09PM EDT | 200.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 33.06% |
| IBM230721C00210000 | 2023-01-24 2:03PM EDT | 210.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 66 | 37.01% |
| IBM230721C00220000 | 2023-02-01 10:32AM EDT | 220.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 8 | 9 | 39.26% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230721P00070000 | 2023-01-26 3:56PM EDT | 70.00 | 0.11 | 0.03 | 0.17 | 0.00 | - | 2 | 3 | 53.13% |
| IBM230721P00075000 | 2023-03-17 1:08PM EDT | 75.00 | 0.18 | 0.04 | 0.15 | 0.00 | - | 3 | 79 | 46.97% |
| IBM230721P00080000 | 2023-03-23 3:11PM EDT | 80.00 | 0.25 | 0.08 | 0.20 | 0.00 | - | 7 | 32 | 43.95% |
| IBM230721P00085000 | 2023-03-31 3:17PM EDT | 85.00 | 0.13 | 0.13 | 0.25 | -0.10 | -43.48% | 2 | 32 | 40.58% |
| IBM230721P00090000 | 2023-03-29 9:41AM EDT | 90.00 | 0.34 | 0.19 | 0.35 | 0.00 | - | 8 | 187 | 38.14% |
| IBM230721P00095000 | 2023-03-31 3:19PM EDT | 95.00 | 0.43 | 0.39 | 0.47 | -0.07 | -14.00% | 2 | 108 | 35.43% |
| IBM230721P00100000 | 2023-03-30 12:25PM EDT | 100.00 | 0.74 | 0.59 | 0.63 | 0.00 | - | 3 | 89 | 32.76% |
| IBM230721P00105000 | 2023-03-31 1:35PM EDT | 105.00 | 0.96 | 0.82 | 0.91 | -0.17 | -15.04% | 3 | 108 | 30.69% |
| IBM230721P00110000 | 2023-03-31 3:24PM EDT | 110.00 | 1.30 | 1.21 | 1.31 | -0.35 | -21.21% | 1 | 273 | 28.65% |
| IBM230721P00115000 | 2023-03-31 3:42PM EDT | 115.00 | 1.93 | 1.87 | 1.98 | -0.31 | -13.84% | 25 | 560 | 27.18% |
| IBM230721P00120000 | 2023-03-31 3:24PM EDT | 120.00 | 2.80 | 2.73 | 2.80 | -0.50 | -15.15% | 17 | 1,575 | 25.12% |
| IBM230721P00125000 | 2023-03-31 2:04PM EDT | 125.00 | 4.30 | 3.95 | 4.10 | -0.40 | -8.51% | 1 | 1,149 | 23.63% |
| IBM230721P00130000 | 2023-03-31 3:48PM EDT | 130.00 | 6.05 | 5.80 | 5.90 | -0.47 | -7.21% | 120 | 1,573 | 22.21% |
| IBM230721P00135000 | 2023-03-31 2:01PM EDT | 135.00 | 8.85 | 8.20 | 8.45 | -0.80 | -8.29% | 1 | 1,536 | 21.36% |
| IBM230721P00140000 | 2023-03-31 3:32PM EDT | 140.00 | 11.70 | 11.40 | 11.95 | -0.95 | -7.51% | 1 | 816 | 21.81% |
| IBM230721P00145000 | 2023-03-20 9:54AM EDT | 145.00 | 21.03 | 15.35 | 16.00 | 0.00 | - | 9 | 158 | 22.69% |
| IBM230721P00150000 | 2023-03-27 11:41AM EDT | 150.00 | 22.15 | 19.60 | 20.90 | 0.00 | - | 199 | 309 | 26.37% |
| IBM230721P00155000 | 2023-03-27 12:15PM EDT | 155.00 | 26.80 | 24.30 | 25.55 | 0.00 | - | 21 | 144 | 28.27% |
| IBM230721P00160000 | 2023-02-22 11:10AM EDT | 160.00 | 28.63 | 35.25 | 36.45 | 0.00 | - | 2 | 2 | 55.45% |
| IBM230721P00165000 | 2023-02-10 11:20AM EDT | 165.00 | 30.67 | 39.15 | 40.75 | 0.00 | - | 1 | 1 | 55.81% |
| IBM230721P00170000 | 2023-03-21 3:25PM EDT | 170.00 | 44.15 | 39.00 | 40.50 | 0.00 | - | 2 | 6 | 37.57% |
| IBM230721P00190000 | 2023-01-26 10:38AM EDT | 190.00 | 55.80 | 59.05 | 59.95 | 0.00 | - | 4 | 0 | 43.63% |
| IBM230721P00210000 | 2023-01-04 2:02PM EDT | 210.00 | 67.60 | 74.15 | 75.25 | 0.00 | - | - | 1 | 0.00% |
