Deutsche Märkte öffnen in 3 Stunden 38 Minuten
Nikkei 225
27.788,68 +10,78 (+0,04%) Dow Jones 30
34.429,88 +34,88 (+0,10%) BTC-EUR
16.263,60 +99,80 (+0,62%) CMC Crypto 200
407,75 +6,33 (+1,58%) Nasdaq Compositive
11.461,50 -20,90 (-0,18%) S&P 500
4.071,70 -4,87 (-0,12%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240119C00060000 | 2022-11-30 9:30AM EST | 60.00 | 87.00 | 88.50 | 89.70 | 0.00 | - | 5 | 7 | 51.64% |
| IBM240119C00065000 | 2022-06-23 10:24AM EST | 65.00 | 72.45 | 62.50 | 64.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBM240119C00070000 | 2022-09-20 11:27AM EST | 70.00 | 56.62 | 57.50 | 58.30 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240119C00075000 | 2022-10-27 11:01AM EST | 75.00 | 60.32 | 73.75 | 74.75 | 0.00 | - | 10 | 0 | 40.63% |
| IBM240119C00080000 | 2022-11-14 2:41PM EST | 80.00 | 66.39 | 69.05 | 70.10 | 0.00 | - | 7 | 17 | 39.75% |
| IBM240119C00085000 | 2022-11-30 10:35AM EST | 85.00 | 61.89 | 64.20 | 65.35 | 0.00 | - | 1 | 5 | 37.90% |
| IBM240119C00090000 | 2022-11-28 9:53AM EST | 90.00 | 59.09 | 59.50 | 60.65 | 0.00 | - | 2 | 253 | 36.21% |
| IBM240119C00095000 | 2022-11-18 11:56AM EST | 95.00 | 54.90 | 55.10 | 55.65 | 0.00 | - | 10 | 82 | 33.05% |
| IBM240119C00100000 | 2022-12-02 2:48PM EST | 100.00 | 50.33 | 50.60 | 51.40 | +1.65 | +3.39% | 13 | 816 | 33.01% |
| IBM240119C00105000 | 2022-11-25 11:39AM EST | 105.00 | 46.69 | 46.30 | 46.85 | 0.00 | - | 1 | 531 | 31.43% |
| IBM240119C00110000 | 2022-11-28 10:02AM EST | 110.00 | 41.45 | 42.10 | 42.80 | 0.00 | - | 5 | 666 | 31.14% |
| IBM240119C00115000 | 2022-11-30 12:14PM EST | 115.00 | 36.42 | 38.05 | 38.60 | 0.00 | - | 8 | 458 | 30.03% |
| IBM240119C00120000 | 2022-12-02 1:46PM EST | 120.00 | 33.68 | 34.15 | 34.70 | -1.42 | -4.05% | 20 | 702 | 29.34% |
| IBM240119C00125000 | 2022-11-28 3:59PM EST | 125.00 | 28.90 | 30.50 | 31.10 | 0.00 | - | 1 | 1,966 | 28.92% |
| IBM240119C00130000 | 2022-12-01 3:13PM EST | 130.00 | 28.15 | 27.00 | 27.50 | 0.00 | - | 40 | 1,358 | 28.13% |
| IBM240119C00135000 | 2022-11-30 3:31PM EST | 135.00 | 24.38 | 23.65 | 24.25 | 0.00 | - | 5 | 1,961 | 27.62% |
| IBM240119C00140000 | 2022-12-02 3:55PM EST | 140.00 | 20.65 | 20.55 | 21.15 | -0.59 | -2.78% | 2 | 3,501 | 27.01% |
| IBM240119C00145000 | 2022-12-01 12:01PM EST | 145.00 | 17.79 | 17.75 | 18.20 | 0.00 | - | 45 | 1,327 | 26.29% |
| IBM240119C00150000 | 2022-12-02 1:00PM EST | 150.00 | 15.00 | 15.15 | 15.70 | -0.20 | -1.32% | 2 | 1,410 | 25.94% |
| IBM240119C00155000 | 2022-12-02 11:42AM EST | 155.00 | 13.00 | 12.85 | 13.40 | -0.61 | -4.48% | 2 | 1,148 | 25.54% |
| IBM240119C00160000 | 2022-12-02 11:51AM EST | 160.00 | 10.94 | 10.75 | 11.15 | -0.01 | -0.09% | 1 | 1,989 | 24.85% |
| IBM240119C00165000 | 2022-12-02 3:40PM EST | 165.00 | 8.95 | 8.90 | 9.25 | -0.40 | -4.28% | 12 | 1,550 | 24.35% |
| IBM240119C00170000 | 2022-12-02 3:45PM EST | 170.00 | 7.35 | 7.30 | 7.60 | +0.20 | +2.80% | 49 | 964 | 23.91% |
| IBM240119C00175000 | 2022-12-02 3:39PM EST | 175.00 | 6.00 | 5.95 | 6.15 | -0.35 | -5.51% | 34 | 654 | 23.43% |
| IBM240119C00180000 | 2022-12-02 3:39PM EST | 180.00 | 4.80 | 4.55 | 4.95 | -0.45 | -8.57% | 159 | 3,439 | 23.05% |
| IBM240119C00185000 | 2022-12-02 12:01PM EST | 185.00 | 3.95 | 3.80 | 4.00 | -0.15 | -3.66% | 27 | 1,021 | 22.82% |
| IBM240119C00190000 | 2022-12-02 12:38PM EST | 190.00 | 3.00 | 2.93 | 3.15 | -0.30 | -9.09% | 5 | 484 | 22.47% |
| IBM240119C00195000 | 2022-12-01 3:56PM EST | 195.00 | 2.57 | 2.22 | 2.57 | 0.00 | - | 185 | 232 | 22.46% |
| IBM240119C00200000 | 2022-12-01 3:05PM EST | 200.00 | 2.08 | 1.73 | 2.01 | 0.00 | - | 9 | 3,512 | 22.21% |
| IBM240119C00210000 | 2022-11-22 10:27AM EST | 210.00 | 1.35 | 1.02 | 1.25 | 0.00 | - | 2 | 338 | 21.95% |
| IBM240119C00220000 | 2022-12-02 12:48PM EST | 220.00 | 0.71 | 0.63 | 0.77 | +0.01 | +1.43% | 1 | 40 | 21.78% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240119P00060000 | 2022-12-01 11:52AM EST | 60.00 | 0.27 | 0.23 | 0.44 | 0.00 | - | 2 | 155 | 44.24% |
| IBM240119P00065000 | 2022-12-01 11:55AM EST | 65.00 | 0.45 | 0.30 | 0.54 | 0.00 | - | 2 | 24 | 42.11% |
| IBM240119P00070000 | 2022-12-01 11:56AM EST | 70.00 | 0.59 | 0.29 | 0.97 | 0.00 | - | 2 | 54 | 43.27% |
| IBM240119P00075000 | 2022-12-01 12:00PM EST | 75.00 | 0.79 | 0.45 | 1.16 | 0.00 | - | 2 | 952 | 41.33% |
| IBM240119P00080000 | 2022-11-30 11:25AM EST | 80.00 | 1.14 | 0.65 | 1.39 | 0.00 | - | 4 | 89 | 39.54% |
| IBM240119P00085000 | 2022-12-02 3:34PM EST | 85.00 | 1.24 | 1.18 | 1.53 | -0.10 | -7.46% | 4 | 189 | 37.10% |
| IBM240119P00090000 | 2022-12-01 12:06PM EST | 90.00 | 1.66 | 1.50 | 1.67 | 0.00 | - | 2 | 1,708 | 34.69% |
| IBM240119P00095000 | 2022-12-02 11:53AM EST | 95.00 | 1.87 | 1.89 | 2.09 | -0.10 | -5.08% | 5 | 1,146 | 33.59% |
| IBM240119P00100000 | 2022-12-02 3:00PM EST | 100.00 | 2.42 | 2.34 | 2.53 | -0.30 | -11.03% | 3 | 1,998 | 32.29% |
| IBM240119P00105000 | 2022-11-30 12:38PM EST | 105.00 | 3.42 | 2.88 | 3.10 | 0.00 | - | 3 | 750 | 31.21% |
| IBM240119P00110000 | 2022-12-02 12:09PM EST | 110.00 | 3.60 | 3.60 | 3.75 | -0.58 | -13.88% | 1 | 1,426 | 30.08% |
| IBM240119P00115000 | 2022-12-02 2:16PM EST | 115.00 | 4.55 | 4.35 | 4.60 | +0.20 | +4.60% | 2 | 1,440 | 29.22% |
| IBM240119P00120000 | 2022-12-01 3:50PM EST | 120.00 | 5.40 | 5.25 | 5.55 | 0.00 | - | 1 | 1,551 | 28.27% |
| IBM240119P00125000 | 2022-12-02 1:26PM EST | 125.00 | 6.65 | 6.30 | 6.65 | +0.25 | +3.91% | 1 | 2,852 | 27.33% |
| IBM240119P00130000 | 2022-12-01 9:51AM EST | 130.00 | 7.62 | 7.50 | 7.90 | 0.00 | - | 1 | 2,273 | 26.37% |
| IBM240119P00135000 | 2022-12-01 3:17PM EST | 135.00 | 9.10 | 9.05 | 9.45 | 0.00 | - | 92 | 2,704 | 25.63% |
| IBM240119P00140000 | 2022-12-02 2:57PM EST | 140.00 | 11.00 | 10.75 | 11.15 | +0.10 | +0.92% | 10 | 718 | 24.79% |
| IBM240119P00145000 | 2022-12-02 12:02PM EST | 145.00 | 12.95 | 12.70 | 13.15 | -0.60 | -4.43% | 10 | 964 | 24.07% |
| IBM240119P00150000 | 2022-12-02 2:16PM EST | 150.00 | 15.60 | 14.90 | 15.40 | +0.75 | +5.05% | 7 | 919 | 23.37% |
| IBM240119P00155000 | 2022-11-29 2:01PM EST | 155.00 | 19.10 | 17.35 | 17.95 | 0.00 | - | 1 | 48 | 22.74% |
| IBM240119P00160000 | 2022-11-15 9:40AM EST | 160.00 | 22.55 | 20.10 | 20.80 | 0.00 | - | 5 | 382 | 22.17% |
| IBM240119P00165000 | 2022-10-11 8:46AM EST | 165.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| IBM240119P00170000 | 2022-11-17 10:35AM EST | 170.00 | 30.45 | 26.35 | 27.10 | 0.00 | - | 26 | 102 | 20.72% |
| IBM240119P00175000 | 2022-11-11 10:02AM EST | 175.00 | 35.48 | 29.90 | 31.15 | 0.00 | - | 5 | 9 | 20.98% |
| IBM240119P00180000 | 2022-09-23 1:49PM EST | 180.00 | 58.50 | 51.25 | 52.45 | 0.00 | - | 1 | 19 | 50.43% |
| IBM240119P00185000 | 2022-09-08 11:02AM EST | 185.00 | 58.30 | 66.45 | 68.15 | 0.00 | - | 2 | 10 | 68.17% |
| IBM240119P00190000 | 2022-09-08 11:03AM EST | 190.00 | 63.28 | 71.35 | 72.75 | 0.00 | - | 6 | 110 | 69.74% |
| IBM240119P00195000 | 2021-12-30 12:28PM EST | 195.00 | 70.30 | 67.95 | 70.65 | 0.00 | - | - | 1 | 59.28% |
| IBM240119P00200000 | 2022-11-16 11:43AM EST | 200.00 | 56.00 | 51.15 | 52.30 | 0.00 | - | 1 | 52 | 18.62% |
| IBM240119P00210000 | 2022-11-03 9:33AM EST | 210.00 | 76.49 | 60.85 | 61.75 | 0.00 | - | 15 | 0 | 17.81% |
