Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,01+1,47 (+1,11%)
Börsenschluss: 04:00PM EDT
133,90 -0,11 (-0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240119C000600002022-08-08 1:15PM EDT60.0072.6073.9575.050.00-60541.99%
IBM240119C000650002022-06-23 11:24AM EDT65.0072.4562.5064.000.00-330.00%
IBM240119C000700002022-05-06 3:34PM EDT70.0066.7970.8072.050.00-5162.49%
IBM240119C000750002022-08-12 11:52AM EDT75.0059.0059.1060.40+4.00+7.27%1733.90%
IBM240119C000800002022-08-09 9:52AM EDT80.0050.9554.5555.500.00-12031.28%
IBM240119C000850002022-08-09 2:19PM EDT85.0045.8049.6050.950.00-3530.34%
IBM240119C000900002022-08-03 3:40PM EDT90.0042.8045.2546.200.00-725328.29%
IBM240119C000950002022-08-12 11:14AM EDT95.0040.1340.7541.60+1.83+4.78%19126.70%
IBM240119C001000002022-08-10 1:00PM EDT100.0034.5036.6037.250.00-141,03625.68%
IBM240119C001050002022-08-12 2:55PM EDT105.0032.5732.4533.35+3.37+11.54%1051425.48%
IBM240119C001100002022-08-12 2:55PM EDT110.0028.8728.7029.55+1.85+6.85%1172124.99%
IBM240119C001150002022-08-11 3:32PM EDT115.0024.3525.1026.150.00-1054524.88%
IBM240119C001200002022-08-12 3:13PM EDT120.0022.0021.8522.90+2.49+12.76%1276124.57%
IBM240119C001250002022-08-12 3:58PM EDT125.0019.1518.8019.85+1.45+8.19%1163924.17%
IBM240119C001300002022-08-12 12:44PM EDT130.0016.0016.0516.90+0.70+4.58%890023.53%
IBM240119C001350002022-08-12 12:35PM EDT135.0013.6013.5514.10+0.70+5.43%773622.75%
IBM240119C001400002022-08-12 10:17AM EDT140.0011.0011.6011.85-0.21-1.87%422,36522.43%
IBM240119C001450002022-08-12 1:38PM EDT145.009.609.709.95+0.50+5.49%4579622.26%
IBM240119C001500002022-08-12 3:50PM EDT150.008.108.008.25+0.40+5.19%1641,03322.03%
IBM240119C001550002022-08-12 10:07AM EDT155.006.256.506.800.00-8149921.84%
IBM240119C001600002022-08-12 10:07AM EDT160.005.105.255.75+0.05+0.99%881,45721.99%
IBM240119C001650002022-08-12 12:05PM EDT165.004.354.204.60+0.20+4.82%551,12321.65%
IBM240119C001700002022-08-12 1:09PM EDT170.003.503.353.75+0.45+14.75%5245821.56%
IBM240119C001750002022-08-12 10:21AM EDT175.002.752.642.95+0.30+12.24%5720221.25%
IBM240119C001800002022-08-12 3:59PM EDT180.002.302.112.46+0.20+9.52%712,78721.40%
IBM240119C001850002022-08-12 12:46PM EDT185.001.881.671.93+0.38+25.33%7313621.19%
IBM240119C001900002022-08-11 9:33AM EDT190.001.311.301.590.00-124021.28%
IBM240119C001950002022-07-22 9:43AM EDT195.000.811.041.310.00-12221.38%
IBM240119C002000002022-08-11 1:09PM EDT200.000.850.821.030.00-353,47721.25%
IBM240119C002100002022-08-02 10:33AM EDT210.000.470.350.000.00-333216.25%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240119P000600002022-08-12 11:19AM EDT60.000.770.611.02-0.13-14.44%314741.90%
IBM240119P000650002022-08-04 12:00PM EDT65.001.160.001.430.00-23141.22%
IBM240119P000700002022-08-02 2:05PM EDT70.001.451.001.660.00-11838.98%
IBM240119P000750002022-08-01 12:04PM EDT75.001.821.451.630.00-692635.33%
IBM240119P000800002022-08-02 9:53AM EDT80.002.361.772.080.00-105734.22%
IBM240119P000850002022-07-29 1:12PM EDT85.003.052.272.540.00-418632.86%
IBM240119P000900002022-08-10 11:25AM EDT90.003.252.863.050.00-71,24331.43%
IBM240119P000950002022-08-11 10:08AM EDT95.003.903.553.700.00-41,09130.23%
IBM240119P001000002022-08-12 10:31AM EDT100.004.704.404.75+0.05+1.08%61,44829.80%
IBM240119P001050002022-08-11 10:57AM EDT105.005.755.405.55+0.25+4.55%4034228.39%
IBM240119P001100002022-08-12 12:41PM EDT110.006.806.606.75-0.10-1.45%287127.60%
IBM240119P001150002022-08-11 1:33PM EDT115.008.277.908.500.00-439327.52%
IBM240119P001200002022-08-10 1:18PM EDT120.0010.709.209.750.00-366526.13%
IBM240119P001250002022-08-12 3:59PM EDT125.0011.4511.4511.70-1.15-9.13%458025.64%
IBM240119P001300002022-08-11 11:24AM EDT130.0014.1013.4513.700.00-3582224.87%
IBM240119P001350002022-08-12 3:57PM EDT135.0015.9515.6516.15-0.50-3.04%896024.45%
IBM240119P001400002022-08-04 12:34PM EDT140.0021.0517.9518.850.00-514724.04%
IBM240119P001450002022-08-04 9:55AM EDT145.0024.2720.9521.800.00-1051223.65%
IBM240119P001500002022-08-11 12:10PM EDT150.0025.3023.8525.000.00-124823.30%
IBM240119P001550002022-06-24 1:22PM EDT155.0025.7033.9035.550.00-3334.47%
IBM240119P001600002022-07-22 10:03AM EDT160.0039.3531.2532.450.00-7133923.30%
IBM240119P001650002022-07-20 3:42PM EDT165.0041.0035.0036.250.00-31722.96%
IBM240119P001700002022-08-05 11:32AM EDT170.0043.3239.1040.100.00-127722.36%
IBM240119P001750002022-07-21 9:55AM EDT175.0051.2543.1044.650.00-5422.94%
IBM240119P001800002022-08-09 10:54AM EDT180.0052.1347.0548.800.00-11922.36%
IBM240119P001850002022-08-09 10:54AM EDT185.0056.7351.7053.200.00-1922.08%
IBM240119P001900002022-07-25 11:44AM EDT190.0063.4456.2057.800.00-111222.09%
IBM240119P001950002021-12-30 1:28PM EDT195.0070.3067.9570.650.00--140.44%
IBM240119P002000002022-08-10 1:25PM EDT200.0069.1065.7567.300.00-116522.53%
IBM240119P002100002022-08-12 10:09AM EDT210.0078.0475.4076.95-4.47-5.42%1122.97%