Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
146,91-0,47 (-0,32%)
Börsenschluss: 04:00PM EDT
146,90 -0,01 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240119C000600002023-09-21 12:09PM EDT60.0088.6586.8588.050.00-202584.57%
IBM240119C000650002023-05-08 3:54PM EDT65.0058.4469.5070.400.00-1930.00%
IBM240119C000700002023-08-08 2:54PM EDT70.0075.4077.9578.600.00-35085.89%
IBM240119C000750002023-08-08 3:40PM EDT75.0070.7573.2573.850.00-2082.42%
IBM240119C000800002023-08-15 1:18PM EDT80.0062.6767.7068.450.00-1369.87%
IBM240119C000850002023-08-08 3:17PM EDT85.0060.5563.0563.900.00-905068.56%
IBM240119C000900002023-09-21 12:22PM EDT90.0058.8657.1557.950.00-72951.27%
IBM240119C000950002023-08-10 10:06AM EDT95.0050.5551.7054.700.00-25554.25%
IBM240119C001000002023-09-21 3:20PM EDT100.0048.7547.2548.150.00-1723348.56%
IBM240119C001050002023-09-14 10:34AM EDT105.0042.9742.3543.200.00-514244.02%
IBM240119C001100002023-09-20 3:59PM EDT110.0040.8537.4538.450.00-471341.13%
IBM240119C001150002023-09-19 10:45AM EDT115.0032.0032.5534.000.00-153139.83%
IBM240119C001200002023-09-21 3:24PM EDT120.0029.4028.0028.800.00-178933.63%
IBM240119C001250002023-09-21 2:32PM EDT125.0024.7223.3524.250.00-23,07731.07%
IBM240119C001300002023-09-21 3:32PM EDT130.0019.7918.9019.250.00-52,78526.00%
IBM240119C001350002023-09-22 2:57PM EDT135.0015.0714.8015.05-1.03-6.40%15,53024.01%
IBM240119C001400002023-09-22 1:01PM EDT140.0011.5610.9011.45-0.34-2.86%66,80623.04%
IBM240119C001450002023-09-22 1:07PM EDT145.008.227.707.85-0.45-5.19%316,04720.70%
IBM240119C001500002023-09-22 3:56PM EDT150.005.165.005.15-0.29-5.32%556,71319.54%
IBM240119C001550002023-09-22 3:04PM EDT155.003.143.003.15-0.36-10.29%448,22018.69%
IBM240119C001600002023-09-22 3:20PM EDT160.001.811.711.77-0.25-12.14%104,64917.98%
IBM240119C001650002023-09-22 1:59PM EDT165.000.980.951.00-0.22-18.33%82,27617.89%
IBM240119C001700002023-09-22 11:14AM EDT170.000.540.510.60-0.12-18.18%22,40818.31%
IBM240119C001750002023-09-21 9:38AM EDT175.000.400.270.330.00-11,76518.43%
IBM240119C001800002023-09-22 2:17PM EDT180.000.180.160.25-0.03-14.29%303,52719.68%
IBM240119C001850002023-09-22 10:26AM EDT185.000.130.110.15-0.01-7.14%11,48020.04%
IBM240119C001900002023-09-20 1:30PM EDT190.000.090.030.070.00-31,51819.73%
IBM240119C001950002023-09-20 1:31PM EDT195.000.060.010.130.00-10199323.29%
IBM240119C002000002023-09-20 11:22AM EDT200.000.030.010.070.00-84,13123.05%
IBM240119C002100002023-08-14 9:30AM EDT210.000.050.000.000.00-355112.50%
IBM240119C002200002023-09-22 3:22PM EDT220.000.040.010.04+0.03+300.00%526727.25%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240119P000600002023-09-07 11:26AM EDT60.000.030.000.090.00-312360.35%
IBM240119P000650002023-09-22 1:11PM EDT65.000.010.000.080.00-252154.69%
IBM240119P000700002023-09-20 10:00AM EDT70.000.020.000.100.00-3743051.17%
IBM240119P000750002023-09-20 9:55AM EDT75.000.020.000.100.00-31,04550.68%
IBM240119P000800002023-09-20 3:02PM EDT80.000.040.010.040.00-51,92841.41%
IBM240119P000850002023-09-22 10:47AM EDT85.000.060.030.10+0.02+50.00%1001,78141.99%
IBM240119P000900002023-09-14 9:30AM EDT90.000.300.000.120.00-12,13438.97%
IBM240119P000950002023-09-21 11:10AM EDT95.000.110.040.150.00-11,40236.23%
IBM240119P001000002023-09-22 2:57PM EDT100.000.140.100.18-0.01-6.67%23,33933.35%
IBM240119P001050002023-09-19 3:34PM EDT105.000.180.170.250.00-21,49831.25%
IBM240119P001100002023-09-18 9:58AM EDT110.000.250.210.340.00-12,89329.10%
IBM240119P001150002023-09-20 10:34AM EDT115.000.310.350.440.00-23,80526.66%
IBM240119P001200002023-09-22 1:44PM EDT120.000.580.520.61+0.06+11.54%102,76324.57%
IBM240119P001250002023-09-22 1:44PM EDT125.000.870.831.01+0.20+29.85%44,39823.60%
IBM240119P001300002023-09-22 3:50PM EDT130.001.391.331.43+0.16+13.01%85,18321.63%
IBM240119P001350002023-09-22 3:50PM EDT135.002.172.092.20+0.30+16.04%435,47820.33%
IBM240119P001400002023-09-22 2:33PM EDT140.003.353.203.40+0.10+3.08%373,50519.25%
IBM240119P001450002023-09-22 11:04AM EDT145.004.854.955.10+0.19+4.08%532,51618.16%
IBM240119P001500002023-09-22 3:15PM EDT150.007.057.357.55-0.15-2.08%604,20117.47%
IBM240119P001550002023-09-21 10:27AM EDT155.0010.2010.5010.800.00-915617.23%
IBM240119P001600002023-09-05 9:58AM EDT160.0013.3014.3015.000.00-108118.56%
IBM240119P001650002023-09-18 12:39PM EDT165.0019.8518.6019.550.00-11720.23%
IBM240119P001700002023-09-20 2:59PM EDT170.0020.3023.2524.600.00-474823.73%
IBM240119P001750002023-05-25 3:15PM EDT175.0048.1545.4046.650.00-261482.89%
IBM240119P001800002023-08-10 9:50AM EDT180.0036.2031.8534.200.00-5027.23%
IBM240119P001850002023-08-10 11:57AM EDT185.0041.1036.9039.050.00-8028.76%
IBM240119P001900002023-07-17 1:47PM EDT190.0056.6848.7049.700.00-1255.46%
IBM240119P001950002021-12-30 1:28PM EDT195.0070.3067.9570.650.00--1107.66%
IBM240119P002000002023-09-12 3:02PM EDT200.0053.7052.8553.750.00-23932.96%
IBM240119P002100002023-08-16 3:43PM EDT210.0068.9263.5564.450.00-82042.99%
IBM240119P002200002023-08-10 3:59PM EDT220.0076.6570.6074.200.00-15044.98%