Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IBM240119C00060000 | 2022-08-08 1:15PM EDT | 60.00 | 72.60 | 73.95 | 75.05 | 0.00 | - | 60 | 5 | 41.99% |
IBM240119C00065000 | 2022-06-23 11:24AM EDT | 65.00 | 72.45 | 62.50 | 64.00 | 0.00 | - | 3 | 3 | 0.00% |
IBM240119C00070000 | 2022-05-06 3:34PM EDT | 70.00 | 66.79 | 70.80 | 72.05 | 0.00 | - | 5 | 1 | 62.49% |
IBM240119C00075000 | 2022-08-12 11:52AM EDT | 75.00 | 59.00 | 59.10 | 60.40 | +4.00 | +7.27% | 1 | 7 | 33.90% |
IBM240119C00080000 | 2022-08-09 9:52AM EDT | 80.00 | 50.95 | 54.55 | 55.50 | 0.00 | - | 1 | 20 | 31.28% |
IBM240119C00085000 | 2022-08-09 2:19PM EDT | 85.00 | 45.80 | 49.60 | 50.95 | 0.00 | - | 3 | 5 | 30.34% |
IBM240119C00090000 | 2022-08-03 3:40PM EDT | 90.00 | 42.80 | 45.25 | 46.20 | 0.00 | - | 7 | 253 | 28.29% |
IBM240119C00095000 | 2022-08-12 11:14AM EDT | 95.00 | 40.13 | 40.75 | 41.60 | +1.83 | +4.78% | 1 | 91 | 26.70% |
IBM240119C00100000 | 2022-08-10 1:00PM EDT | 100.00 | 34.50 | 36.60 | 37.25 | 0.00 | - | 14 | 1,036 | 25.68% |
IBM240119C00105000 | 2022-08-12 2:55PM EDT | 105.00 | 32.57 | 32.45 | 33.35 | +3.37 | +11.54% | 10 | 514 | 25.48% |
IBM240119C00110000 | 2022-08-12 2:55PM EDT | 110.00 | 28.87 | 28.70 | 29.55 | +1.85 | +6.85% | 11 | 721 | 24.99% |
IBM240119C00115000 | 2022-08-11 3:32PM EDT | 115.00 | 24.35 | 25.10 | 26.15 | 0.00 | - | 10 | 545 | 24.88% |
IBM240119C00120000 | 2022-08-12 3:13PM EDT | 120.00 | 22.00 | 21.85 | 22.90 | +2.49 | +12.76% | 12 | 761 | 24.57% |
IBM240119C00125000 | 2022-08-12 3:58PM EDT | 125.00 | 19.15 | 18.80 | 19.85 | +1.45 | +8.19% | 11 | 639 | 24.17% |
IBM240119C00130000 | 2022-08-12 12:44PM EDT | 130.00 | 16.00 | 16.05 | 16.90 | +0.70 | +4.58% | 8 | 900 | 23.53% |
IBM240119C00135000 | 2022-08-12 12:35PM EDT | 135.00 | 13.60 | 13.55 | 14.10 | +0.70 | +5.43% | 7 | 736 | 22.75% |
IBM240119C00140000 | 2022-08-12 10:17AM EDT | 140.00 | 11.00 | 11.60 | 11.85 | -0.21 | -1.87% | 42 | 2,365 | 22.43% |
IBM240119C00145000 | 2022-08-12 1:38PM EDT | 145.00 | 9.60 | 9.70 | 9.95 | +0.50 | +5.49% | 45 | 796 | 22.26% |
IBM240119C00150000 | 2022-08-12 3:50PM EDT | 150.00 | 8.10 | 8.00 | 8.25 | +0.40 | +5.19% | 164 | 1,033 | 22.03% |
IBM240119C00155000 | 2022-08-12 10:07AM EDT | 155.00 | 6.25 | 6.50 | 6.80 | 0.00 | - | 81 | 499 | 21.84% |
IBM240119C00160000 | 2022-08-12 10:07AM EDT | 160.00 | 5.10 | 5.25 | 5.75 | +0.05 | +0.99% | 88 | 1,457 | 21.99% |
IBM240119C00165000 | 2022-08-12 12:05PM EDT | 165.00 | 4.35 | 4.20 | 4.60 | +0.20 | +4.82% | 55 | 1,123 | 21.65% |
IBM240119C00170000 | 2022-08-12 1:09PM EDT | 170.00 | 3.50 | 3.35 | 3.75 | +0.45 | +14.75% | 52 | 458 | 21.56% |
IBM240119C00175000 | 2022-08-12 10:21AM EDT | 175.00 | 2.75 | 2.64 | 2.95 | +0.30 | +12.24% | 57 | 202 | 21.25% |
IBM240119C00180000 | 2022-08-12 3:59PM EDT | 180.00 | 2.30 | 2.11 | 2.46 | +0.20 | +9.52% | 71 | 2,787 | 21.40% |
IBM240119C00185000 | 2022-08-12 12:46PM EDT | 185.00 | 1.88 | 1.67 | 1.93 | +0.38 | +25.33% | 73 | 136 | 21.19% |
IBM240119C00190000 | 2022-08-11 9:33AM EDT | 190.00 | 1.31 | 1.30 | 1.59 | 0.00 | - | 1 | 240 | 21.28% |
IBM240119C00195000 | 2022-07-22 9:43AM EDT | 195.00 | 0.81 | 1.04 | 1.31 | 0.00 | - | 1 | 22 | 21.38% |
IBM240119C00200000 | 2022-08-11 1:09PM EDT | 200.00 | 0.85 | 0.82 | 1.03 | 0.00 | - | 35 | 3,477 | 21.25% |
IBM240119C00210000 | 2022-08-02 10:33AM EDT | 210.00 | 0.47 | 0.35 | 0.00 | 0.00 | - | 33 | 321 | 6.25% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
IBM240119P00060000 | 2022-08-12 11:19AM EDT | 60.00 | 0.77 | 0.61 | 1.02 | -0.13 | -14.44% | 3 | 147 | 41.90% |
IBM240119P00065000 | 2022-08-04 12:00PM EDT | 65.00 | 1.16 | 0.00 | 1.43 | 0.00 | - | 2 | 31 | 41.22% |
IBM240119P00070000 | 2022-08-02 2:05PM EDT | 70.00 | 1.45 | 1.00 | 1.66 | 0.00 | - | 1 | 18 | 38.98% |
IBM240119P00075000 | 2022-08-01 12:04PM EDT | 75.00 | 1.82 | 1.45 | 1.63 | 0.00 | - | 6 | 926 | 35.33% |
IBM240119P00080000 | 2022-08-02 9:53AM EDT | 80.00 | 2.36 | 1.77 | 2.08 | 0.00 | - | 10 | 57 | 34.22% |
IBM240119P00085000 | 2022-07-29 1:12PM EDT | 85.00 | 3.05 | 2.27 | 2.54 | 0.00 | - | 4 | 186 | 32.86% |
IBM240119P00090000 | 2022-08-10 11:25AM EDT | 90.00 | 3.25 | 2.86 | 3.05 | 0.00 | - | 7 | 1,243 | 31.43% |
IBM240119P00095000 | 2022-08-11 10:08AM EDT | 95.00 | 3.90 | 3.55 | 3.70 | 0.00 | - | 4 | 1,091 | 30.23% |
IBM240119P00100000 | 2022-08-12 10:31AM EDT | 100.00 | 4.70 | 4.40 | 4.75 | +0.05 | +1.08% | 6 | 1,448 | 29.80% |
IBM240119P00105000 | 2022-08-11 10:57AM EDT | 105.00 | 5.75 | 5.40 | 5.55 | +0.25 | +4.55% | 40 | 342 | 28.39% |
IBM240119P00110000 | 2022-08-12 12:41PM EDT | 110.00 | 6.80 | 6.60 | 6.75 | -0.10 | -1.45% | 2 | 871 | 27.60% |
IBM240119P00115000 | 2022-08-11 1:33PM EDT | 115.00 | 8.27 | 7.90 | 8.50 | 0.00 | - | 4 | 393 | 27.52% |
IBM240119P00120000 | 2022-08-10 1:18PM EDT | 120.00 | 10.70 | 9.20 | 9.75 | 0.00 | - | 3 | 665 | 26.13% |
IBM240119P00125000 | 2022-08-12 3:59PM EDT | 125.00 | 11.45 | 11.45 | 11.70 | -1.15 | -9.13% | 4 | 580 | 25.64% |
IBM240119P00130000 | 2022-08-11 11:24AM EDT | 130.00 | 14.10 | 13.45 | 13.70 | 0.00 | - | 35 | 822 | 24.87% |
IBM240119P00135000 | 2022-08-12 3:57PM EDT | 135.00 | 15.95 | 15.65 | 16.15 | -0.50 | -3.04% | 8 | 960 | 24.45% |
IBM240119P00140000 | 2022-08-04 12:34PM EDT | 140.00 | 21.05 | 17.95 | 18.85 | 0.00 | - | 5 | 147 | 24.04% |
IBM240119P00145000 | 2022-08-04 9:55AM EDT | 145.00 | 24.27 | 20.95 | 21.80 | 0.00 | - | 10 | 512 | 23.65% |
IBM240119P00150000 | 2022-08-11 12:10PM EDT | 150.00 | 25.30 | 23.85 | 25.00 | 0.00 | - | 1 | 248 | 23.30% |
IBM240119P00155000 | 2022-06-24 1:22PM EDT | 155.00 | 25.70 | 33.90 | 35.55 | 0.00 | - | 3 | 3 | 34.47% |
IBM240119P00160000 | 2022-07-22 10:03AM EDT | 160.00 | 39.35 | 31.25 | 32.45 | 0.00 | - | 71 | 339 | 23.30% |
IBM240119P00165000 | 2022-07-20 3:42PM EDT | 165.00 | 41.00 | 35.00 | 36.25 | 0.00 | - | 3 | 17 | 22.96% |
IBM240119P00170000 | 2022-08-05 11:32AM EDT | 170.00 | 43.32 | 39.10 | 40.10 | 0.00 | - | 12 | 77 | 22.36% |
IBM240119P00175000 | 2022-07-21 9:55AM EDT | 175.00 | 51.25 | 43.10 | 44.65 | 0.00 | - | 5 | 4 | 22.94% |
IBM240119P00180000 | 2022-08-09 10:54AM EDT | 180.00 | 52.13 | 47.05 | 48.80 | 0.00 | - | 1 | 19 | 22.36% |
IBM240119P00185000 | 2022-08-09 10:54AM EDT | 185.00 | 56.73 | 51.70 | 53.20 | 0.00 | - | 1 | 9 | 22.08% |
IBM240119P00190000 | 2022-07-25 11:44AM EDT | 190.00 | 63.44 | 56.20 | 57.80 | 0.00 | - | 1 | 112 | 22.09% |
IBM240119P00195000 | 2021-12-30 1:28PM EDT | 195.00 | 70.30 | 67.95 | 70.65 | 0.00 | - | - | 1 | 40.44% |
IBM240119P00200000 | 2022-08-10 1:25PM EDT | 200.00 | 69.10 | 65.75 | 67.30 | 0.00 | - | 11 | 65 | 22.53% |
IBM240119P00210000 | 2022-08-12 10:09AM EDT | 210.00 | 78.04 | 75.40 | 76.95 | -4.47 | -5.42% | 1 | 1 | 22.97% |