Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.725,41 +241,58 (+0,95%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240119C00060000 | 2023-02-09 10:35AM EDT | 60.00 | 75.50 | 65.55 | 66.30 | 0.00 | - | 1 | 3 | 51.86% |
| IBM240119C00065000 | 2023-02-08 4:28PM EDT | 65.00 | 71.19 | 60.60 | 61.40 | 0.00 | - | 93 | 3 | 47.95% |
| IBM240119C00070000 | 2023-02-23 3:15PM EDT | 70.00 | 60.60 | 54.95 | 56.20 | 0.00 | - | 2 | 2 | 41.41% |
| IBM240119C00075000 | 2023-03-14 2:57PM EDT | 75.00 | 49.45 | 50.10 | 51.30 | 0.00 | - | 24 | 28 | 38.11% |
| IBM240119C00080000 | 2023-03-16 9:30AM EDT | 80.00 | 44.00 | 45.20 | 46.50 | 0.00 | - | 1 | 94 | 35.63% |
| IBM240119C00085000 | 2023-03-16 1:17PM EDT | 85.00 | 40.70 | 40.35 | 41.80 | 0.00 | - | 1 | 18 | 33.62% |
| IBM240119C00090000 | 2023-03-23 3:50PM EDT | 90.00 | 34.95 | 36.05 | 37.10 | 0.00 | - | 2 | 100 | 31.32% |
| IBM240119C00095000 | 2023-03-14 11:09AM EDT | 95.00 | 33.30 | 31.65 | 32.55 | 0.00 | - | 1 | 87 | 29.47% |
| IBM240119C00100000 | 2023-03-22 12:22PM EDT | 100.00 | 29.10 | 27.35 | 28.15 | 0.00 | - | 100 | 983 | 27.82% |
| IBM240119C00105000 | 2023-03-15 11:23AM EDT | 105.00 | 22.18 | 23.40 | 24.10 | 0.00 | - | 1 | 538 | 26.86% |
| IBM240119C00110000 | 2023-03-24 3:01PM EDT | 110.00 | 19.65 | 19.65 | 20.30 | +0.45 | +2.34% | 2 | 674 | 25.95% |
| IBM240119C00115000 | 2023-03-24 3:30PM EDT | 115.00 | 16.19 | 16.25 | 16.75 | +0.48 | +3.06% | 2 | 462 | 24.99% |
| IBM240119C00120000 | 2023-03-24 11:42AM EDT | 120.00 | 12.86 | 12.85 | 13.50 | +0.46 | +3.71% | 10 | 763 | 24.04% |
| IBM240119C00125000 | 2023-03-24 2:34PM EDT | 125.00 | 10.15 | 10.10 | 10.60 | +1.05 | +11.54% | 3 | 2,360 | 23.13% |
| IBM240119C00130000 | 2023-03-24 3:03PM EDT | 130.00 | 7.60 | 7.75 | 8.10 | +0.20 | +2.70% | 51 | 1,992 | 22.31% |
| IBM240119C00135000 | 2023-03-24 3:53PM EDT | 135.00 | 5.55 | 5.60 | 6.00 | +0.38 | +7.35% | 99 | 2,669 | 21.54% |
| IBM240119C00140000 | 2023-03-24 3:39PM EDT | 140.00 | 4.05 | 3.90 | 4.35 | +0.30 | +8.00% | 8 | 3,356 | 20.97% |
| IBM240119C00145000 | 2023-03-24 3:31PM EDT | 145.00 | 2.98 | 2.72 | 3.05 | +0.39 | +15.06% | 25 | 1,944 | 20.42% |
| IBM240119C00150000 | 2023-03-24 3:31PM EDT | 150.00 | 2.07 | 1.84 | 2.09 | +0.27 | +15.00% | 14 | 2,782 | 19.98% |
| IBM240119C00155000 | 2023-03-24 3:54PM EDT | 155.00 | 1.35 | 1.32 | 1.52 | +0.05 | +3.85% | 10 | 2,475 | 20.11% |
| IBM240119C00160000 | 2023-03-24 2:30PM EDT | 160.00 | 0.92 | 0.84 | 1.06 | +0.06 | +6.98% | 4 | 3,748 | 20.04% |
| IBM240119C00165000 | 2023-03-20 3:25PM EDT | 165.00 | 0.71 | 0.56 | 0.71 | 0.00 | - | 21 | 1,902 | 19.87% |
| IBM240119C00170000 | 2023-03-24 3:18PM EDT | 170.00 | 0.44 | 0.42 | 0.45 | +0.03 | +7.32% | 14 | 1,845 | 19.57% |
| IBM240119C00175000 | 2023-03-21 12:48PM EDT | 175.00 | 0.31 | 0.22 | 0.42 | 0.00 | - | 11 | 1,163 | 20.74% |
| IBM240119C00180000 | 2023-03-24 9:57AM EDT | 180.00 | 0.29 | 0.16 | 0.38 | +0.06 | +26.09% | 2 | 3,289 | 21.72% |
| IBM240119C00185000 | 2023-03-22 11:05AM EDT | 185.00 | 0.24 | 0.08 | 0.29 | 0.00 | - | 2 | 1,208 | 22.00% |
| IBM240119C00190000 | 2023-03-17 12:06PM EDT | 190.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 2 | 701 | 22.66% |
| IBM240119C00195000 | 2023-03-07 2:27PM EDT | 195.00 | 0.13 | 0.01 | 0.19 | 0.00 | - | 2 | 824 | 22.85% |
| IBM240119C00200000 | 2023-03-17 3:21PM EDT | 200.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 20 | 3,743 | 23.17% |
| IBM240119C00210000 | 2023-03-17 3:50PM EDT | 210.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 1 | 345 | 25.15% |
| IBM240119C00220000 | 2023-03-14 3:50PM EDT | 220.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 45 | 27.49% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240119P00060000 | 2023-03-09 2:19PM EDT | 60.00 | 0.21 | 0.21 | 0.44 | 0.00 | - | 4 | 152 | 44.14% |
| IBM240119P00065000 | 2023-03-14 2:34PM EDT | 65.00 | 0.47 | 0.34 | 0.58 | 0.00 | - | 1 | 123 | 41.94% |
| IBM240119P00070000 | 2023-03-15 10:29AM EDT | 70.00 | 0.80 | 0.54 | 0.75 | 0.00 | - | 30 | 89 | 39.78% |
| IBM240119P00075000 | 2023-03-24 1:29PM EDT | 75.00 | 0.86 | 0.78 | 1.02 | +0.11 | +14.67% | 40 | 983 | 38.26% |
| IBM240119P00080000 | 2023-03-24 10:37AM EDT | 80.00 | 1.20 | 1.03 | 1.25 | -0.02 | -1.64% | 1 | 1,772 | 35.96% |
| IBM240119P00085000 | 2023-03-13 1:00PM EDT | 85.00 | 1.50 | 1.39 | 1.65 | 0.00 | - | 1 | 1,374 | 34.50% |
| IBM240119P00090000 | 2023-03-24 11:24AM EDT | 90.00 | 2.11 | 1.89 | 2.01 | +0.52 | +32.70% | 4 | 2,096 | 32.37% |
| IBM240119P00095000 | 2023-03-24 12:10PM EDT | 95.00 | 2.69 | 2.39 | 2.79 | -0.13 | -4.61% | 2 | 1,380 | 31.73% |
| IBM240119P00100000 | 2023-03-24 12:09PM EDT | 100.00 | 3.38 | 3.15 | 3.45 | -0.22 | -6.11% | 3 | 2,373 | 29.98% |
| IBM240119P00105000 | 2023-03-24 11:52AM EDT | 105.00 | 4.30 | 4.05 | 4.35 | +0.05 | +1.18% | 1 | 1,252 | 28.57% |
| IBM240119P00110000 | 2023-03-24 2:45PM EDT | 110.00 | 5.25 | 5.15 | 5.55 | -0.60 | -10.26% | 4 | 2,226 | 27.45% |
| IBM240119P00115000 | 2023-03-23 3:13PM EDT | 115.00 | 7.24 | 6.55 | 6.95 | -0.06 | -0.82% | 2 | 2,600 | 26.23% |
| IBM240119P00120000 | 2023-03-24 12:08PM EDT | 120.00 | 8.65 | 8.25 | 8.80 | +0.20 | +2.37% | 2 | 3,014 | 25.43% |
| IBM240119P00125000 | 2023-03-24 11:41AM EDT | 125.00 | 10.90 | 10.25 | 10.90 | +0.47 | +4.51% | 1 | 4,168 | 24.46% |
| IBM240119P00130000 | 2023-03-23 11:14AM EDT | 130.00 | 12.85 | 12.70 | 13.30 | 0.00 | - | 65 | 3,320 | 23.41% |
| IBM240119P00135000 | 2023-03-23 2:39PM EDT | 135.00 | 16.85 | 15.55 | 16.75 | 0.00 | - | 2 | 2,851 | 23.94% |
| IBM240119P00140000 | 2023-03-21 11:07AM EDT | 140.00 | 18.00 | 18.80 | 20.00 | 0.00 | - | 3 | 1,730 | 23.29% |
| IBM240119P00145000 | 2023-03-23 3:47PM EDT | 145.00 | 24.05 | 22.50 | 23.15 | 0.00 | - | 326 | 1,128 | 21.53% |
| IBM240119P00150000 | 2023-03-15 1:16PM EDT | 150.00 | 29.75 | 26.55 | 27.95 | 0.00 | - | 51 | 1,053 | 23.55% |
| IBM240119P00155000 | 2023-03-14 11:15AM EDT | 155.00 | 30.25 | 30.95 | 32.45 | 0.00 | - | 3 | 134 | 24.40% |
| IBM240119P00160000 | 2023-03-01 4:43PM EDT | 160.00 | 32.30 | 35.40 | 36.80 | 0.00 | - | 4 | 599 | 24.34% |
| IBM240119P00165000 | 2023-02-21 12:11PM EDT | 165.00 | 33.01 | 40.90 | 41.60 | 0.00 | - | 9 | 61 | 25.54% |
| IBM240119P00170000 | 2022-11-17 11:35AM EDT | 170.00 | 30.45 | 33.00 | 33.90 | 0.00 | - | 26 | 102 | 0.00% |
| IBM240119P00175000 | 2023-02-21 11:34AM EDT | 175.00 | 42.15 | 50.60 | 51.35 | 0.00 | - | 2 | 14 | 28.04% |
| IBM240119P00180000 | 2023-02-16 2:59PM EDT | 180.00 | 44.27 | 55.40 | 58.10 | 0.00 | - | 1 | 2 | 36.46% |
| IBM240119P00185000 | 2022-09-08 12:02PM EDT | 185.00 | 58.30 | 66.45 | 68.15 | 0.00 | - | 2 | 10 | 50.70% |
| IBM240119P00190000 | 2023-03-06 3:34PM EDT | 190.00 | 60.02 | 64.75 | 66.45 | 0.00 | - | 1 | 2 | 33.22% |
| IBM240119P00195000 | 2021-12-30 1:28PM EDT | 195.00 | 70.30 | 67.95 | 70.65 | 0.00 | - | - | 1 | 30.23% |
| IBM240119P00200000 | 2023-02-23 4:04PM EDT | 200.00 | 69.54 | 74.65 | 76.40 | 0.00 | - | 69 | 51 | 35.80% |
| IBM240119P00210000 | 2022-11-03 10:33AM EDT | 210.00 | 76.49 | 60.85 | 61.75 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240119P00220000 | 2023-02-09 4:31PM EDT | 220.00 | 86.80 | 94.05 | 95.15 | 0.00 | - | 54 | 0 | 31.81% |
