Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
125,29+1,92 (+1,56%)
Börsenschluss: 04:00PM EDT
125,50 +0,21 (+0,17%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240119C000600002023-02-09 10:35AM EDT60.0075.5065.5566.300.00-1351.86%
IBM240119C000650002023-02-08 4:28PM EDT65.0071.1960.6061.400.00-93347.95%
IBM240119C000700002023-02-23 3:15PM EDT70.0060.6054.9556.200.00-2241.41%
IBM240119C000750002023-03-14 2:57PM EDT75.0049.4550.1051.300.00-242838.11%
IBM240119C000800002023-03-16 9:30AM EDT80.0044.0045.2046.500.00-19435.63%
IBM240119C000850002023-03-16 1:17PM EDT85.0040.7040.3541.800.00-11833.62%
IBM240119C000900002023-03-23 3:50PM EDT90.0034.9536.0537.100.00-210031.32%
IBM240119C000950002023-03-14 11:09AM EDT95.0033.3031.6532.550.00-18729.47%
IBM240119C001000002023-03-22 12:22PM EDT100.0029.1027.3528.150.00-10098327.82%
IBM240119C001050002023-03-15 11:23AM EDT105.0022.1823.4024.100.00-153826.86%
IBM240119C001100002023-03-24 3:01PM EDT110.0019.6519.6520.30+0.45+2.34%267425.95%
IBM240119C001150002023-03-24 3:30PM EDT115.0016.1916.2516.75+0.48+3.06%246224.99%
IBM240119C001200002023-03-24 11:42AM EDT120.0012.8612.8513.50+0.46+3.71%1076324.04%
IBM240119C001250002023-03-24 2:34PM EDT125.0010.1510.1010.60+1.05+11.54%32,36023.13%
IBM240119C001300002023-03-24 3:03PM EDT130.007.607.758.10+0.20+2.70%511,99222.31%
IBM240119C001350002023-03-24 3:53PM EDT135.005.555.606.00+0.38+7.35%992,66921.54%
IBM240119C001400002023-03-24 3:39PM EDT140.004.053.904.35+0.30+8.00%83,35620.97%
IBM240119C001450002023-03-24 3:31PM EDT145.002.982.723.05+0.39+15.06%251,94420.42%
IBM240119C001500002023-03-24 3:31PM EDT150.002.071.842.09+0.27+15.00%142,78219.98%
IBM240119C001550002023-03-24 3:54PM EDT155.001.351.321.52+0.05+3.85%102,47520.11%
IBM240119C001600002023-03-24 2:30PM EDT160.000.920.841.06+0.06+6.98%43,74820.04%
IBM240119C001650002023-03-20 3:25PM EDT165.000.710.560.710.00-211,90219.87%
IBM240119C001700002023-03-24 3:18PM EDT170.000.440.420.45+0.03+7.32%141,84519.57%
IBM240119C001750002023-03-21 12:48PM EDT175.000.310.220.420.00-111,16320.74%
IBM240119C001800002023-03-24 9:57AM EDT180.000.290.160.38+0.06+26.09%23,28921.72%
IBM240119C001850002023-03-22 11:05AM EDT185.000.240.080.290.00-21,20822.00%
IBM240119C001900002023-03-17 12:06PM EDT190.000.140.050.250.00-270122.66%
IBM240119C001950002023-03-07 2:27PM EDT195.000.130.010.190.00-282422.85%
IBM240119C002000002023-03-17 3:21PM EDT200.000.070.050.150.00-203,74323.17%
IBM240119C002100002023-03-17 3:50PM EDT210.000.060.020.150.00-134525.15%
IBM240119C002200002023-03-14 3:50PM EDT220.000.040.010.170.00-14527.49%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240119P000600002023-03-09 2:19PM EDT60.000.210.210.440.00-415244.14%
IBM240119P000650002023-03-14 2:34PM EDT65.000.470.340.580.00-112341.94%
IBM240119P000700002023-03-15 10:29AM EDT70.000.800.540.750.00-308939.78%
IBM240119P000750002023-03-24 1:29PM EDT75.000.860.781.02+0.11+14.67%4098338.26%
IBM240119P000800002023-03-24 10:37AM EDT80.001.201.031.25-0.02-1.64%11,77235.96%
IBM240119P000850002023-03-13 1:00PM EDT85.001.501.391.650.00-11,37434.50%
IBM240119P000900002023-03-24 11:24AM EDT90.002.111.892.01+0.52+32.70%42,09632.37%
IBM240119P000950002023-03-24 12:10PM EDT95.002.692.392.79-0.13-4.61%21,38031.73%
IBM240119P001000002023-03-24 12:09PM EDT100.003.383.153.45-0.22-6.11%32,37329.98%
IBM240119P001050002023-03-24 11:52AM EDT105.004.304.054.35+0.05+1.18%11,25228.57%
IBM240119P001100002023-03-24 2:45PM EDT110.005.255.155.55-0.60-10.26%42,22627.45%
IBM240119P001150002023-03-23 3:13PM EDT115.007.246.556.95-0.06-0.82%22,60026.23%
IBM240119P001200002023-03-24 12:08PM EDT120.008.658.258.80+0.20+2.37%23,01425.43%
IBM240119P001250002023-03-24 11:41AM EDT125.0010.9010.2510.90+0.47+4.51%14,16824.46%
IBM240119P001300002023-03-23 11:14AM EDT130.0012.8512.7013.300.00-653,32023.41%
IBM240119P001350002023-03-23 2:39PM EDT135.0016.8515.5516.750.00-22,85123.94%
IBM240119P001400002023-03-21 11:07AM EDT140.0018.0018.8020.000.00-31,73023.29%
IBM240119P001450002023-03-23 3:47PM EDT145.0024.0522.5023.150.00-3261,12821.53%
IBM240119P001500002023-03-15 1:16PM EDT150.0029.7526.5527.950.00-511,05323.55%
IBM240119P001550002023-03-14 11:15AM EDT155.0030.2530.9532.450.00-313424.40%
IBM240119P001600002023-03-01 4:43PM EDT160.0032.3035.4036.800.00-459924.34%
IBM240119P001650002023-02-21 12:11PM EDT165.0033.0140.9041.600.00-96125.54%
IBM240119P001700002022-11-17 11:35AM EDT170.0030.4533.0033.900.00-261020.00%
IBM240119P001750002023-02-21 11:34AM EDT175.0042.1550.6051.350.00-21428.04%
IBM240119P001800002023-02-16 2:59PM EDT180.0044.2755.4058.100.00-1236.46%
IBM240119P001850002022-09-08 12:02PM EDT185.0058.3066.4568.150.00-21050.70%
IBM240119P001900002023-03-06 3:34PM EDT190.0060.0264.7566.450.00-1233.22%
IBM240119P001950002021-12-30 1:28PM EDT195.0070.3067.9570.650.00--130.23%
IBM240119P002000002023-02-23 4:04PM EDT200.0069.5474.6576.400.00-695135.80%
IBM240119P002100002022-11-03 10:33AM EDT210.0076.4960.8561.750.00-1500.00%
IBM240119P002200002023-02-09 4:31PM EDT220.0086.8094.0595.150.00-54031.81%