Deutsche Märkte öffnen in 3 Stunden 38 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
148,67-0,49 (-0,33%)
Börsenschluss: 04:00PM EST
148,50 -0,17 (-0,11%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240119C000600002022-11-30 9:30AM EST60.0087.0088.5089.700.00-5751.64%
IBM240119C000650002022-06-23 10:24AM EST65.0072.4562.5064.000.00-330.00%
IBM240119C000700002022-09-20 11:27AM EST70.0056.6257.5058.300.00-220.00%
IBM240119C000750002022-10-27 11:01AM EST75.0060.3273.7574.750.00-10040.63%
IBM240119C000800002022-11-14 2:41PM EST80.0066.3969.0570.100.00-71739.75%
IBM240119C000850002022-11-30 10:35AM EST85.0061.8964.2065.350.00-1537.90%
IBM240119C000900002022-11-28 9:53AM EST90.0059.0959.5060.650.00-225336.21%
IBM240119C000950002022-11-18 11:56AM EST95.0054.9055.1055.650.00-108233.05%
IBM240119C001000002022-12-02 2:48PM EST100.0050.3350.6051.40+1.65+3.39%1381633.01%
IBM240119C001050002022-11-25 11:39AM EST105.0046.6946.3046.850.00-153131.43%
IBM240119C001100002022-11-28 10:02AM EST110.0041.4542.1042.800.00-566631.14%
IBM240119C001150002022-11-30 12:14PM EST115.0036.4238.0538.600.00-845830.03%
IBM240119C001200002022-12-02 1:46PM EST120.0033.6834.1534.70-1.42-4.05%2070229.34%
IBM240119C001250002022-11-28 3:59PM EST125.0028.9030.5031.100.00-11,96628.92%
IBM240119C001300002022-12-01 3:13PM EST130.0028.1527.0027.500.00-401,35828.13%
IBM240119C001350002022-11-30 3:31PM EST135.0024.3823.6524.250.00-51,96127.62%
IBM240119C001400002022-12-02 3:55PM EST140.0020.6520.5521.15-0.59-2.78%23,50127.01%
IBM240119C001450002022-12-01 12:01PM EST145.0017.7917.7518.200.00-451,32726.29%
IBM240119C001500002022-12-02 1:00PM EST150.0015.0015.1515.70-0.20-1.32%21,41025.94%
IBM240119C001550002022-12-02 11:42AM EST155.0013.0012.8513.40-0.61-4.48%21,14825.54%
IBM240119C001600002022-12-02 11:51AM EST160.0010.9410.7511.15-0.01-0.09%11,98924.85%
IBM240119C001650002022-12-02 3:40PM EST165.008.958.909.25-0.40-4.28%121,55024.35%
IBM240119C001700002022-12-02 3:45PM EST170.007.357.307.60+0.20+2.80%4996423.91%
IBM240119C001750002022-12-02 3:39PM EST175.006.005.956.15-0.35-5.51%3465423.43%
IBM240119C001800002022-12-02 3:39PM EST180.004.804.554.95-0.45-8.57%1593,43923.05%
IBM240119C001850002022-12-02 12:01PM EST185.003.953.804.00-0.15-3.66%271,02122.82%
IBM240119C001900002022-12-02 12:38PM EST190.003.002.933.15-0.30-9.09%548422.47%
IBM240119C001950002022-12-01 3:56PM EST195.002.572.222.570.00-18523222.46%
IBM240119C002000002022-12-01 3:05PM EST200.002.081.732.010.00-93,51222.21%
IBM240119C002100002022-11-22 10:27AM EST210.001.351.021.250.00-233821.95%
IBM240119C002200002022-12-02 12:48PM EST220.000.710.630.77+0.01+1.43%14021.78%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240119P000600002022-12-01 11:52AM EST60.000.270.230.440.00-215544.24%
IBM240119P000650002022-12-01 11:55AM EST65.000.450.300.540.00-22442.11%
IBM240119P000700002022-12-01 11:56AM EST70.000.590.290.970.00-25443.27%
IBM240119P000750002022-12-01 12:00PM EST75.000.790.451.160.00-295241.33%
IBM240119P000800002022-11-30 11:25AM EST80.001.140.651.390.00-48939.54%
IBM240119P000850002022-12-02 3:34PM EST85.001.241.181.53-0.10-7.46%418937.10%
IBM240119P000900002022-12-01 12:06PM EST90.001.661.501.670.00-21,70834.69%
IBM240119P000950002022-12-02 11:53AM EST95.001.871.892.09-0.10-5.08%51,14633.59%
IBM240119P001000002022-12-02 3:00PM EST100.002.422.342.53-0.30-11.03%31,99832.29%
IBM240119P001050002022-11-30 12:38PM EST105.003.422.883.100.00-375031.21%
IBM240119P001100002022-12-02 12:09PM EST110.003.603.603.75-0.58-13.88%11,42630.08%
IBM240119P001150002022-12-02 2:16PM EST115.004.554.354.60+0.20+4.60%21,44029.22%
IBM240119P001200002022-12-01 3:50PM EST120.005.405.255.550.00-11,55128.27%
IBM240119P001250002022-12-02 1:26PM EST125.006.656.306.65+0.25+3.91%12,85227.33%
IBM240119P001300002022-12-01 9:51AM EST130.007.627.507.900.00-12,27326.37%
IBM240119P001350002022-12-01 3:17PM EST135.009.109.059.450.00-922,70425.63%
IBM240119P001400002022-12-02 2:57PM EST140.0011.0010.7511.15+0.10+0.92%1071824.79%
IBM240119P001450002022-12-02 12:02PM EST145.0012.9512.7013.15-0.60-4.43%1096424.07%
IBM240119P001500002022-12-02 2:16PM EST150.0015.6014.9015.40+0.75+5.05%791923.37%
IBM240119P001550002022-11-29 2:01PM EST155.0019.1017.3517.950.00-14822.74%
IBM240119P001600002022-11-15 9:40AM EST160.0022.5520.1020.800.00-538222.17%
IBM240119P001650002022-10-11 8:46AM EST165.0049.600.000.000.00-13400.00%
IBM240119P001700002022-11-17 10:35AM EST170.0030.4526.3527.100.00-2610220.72%
IBM240119P001750002022-11-11 10:02AM EST175.0035.4829.9031.150.00-5920.98%
IBM240119P001800002022-09-23 1:49PM EST180.0058.5051.2552.450.00-11950.43%
IBM240119P001850002022-09-08 11:02AM EST185.0058.3066.4568.150.00-21068.17%
IBM240119P001900002022-09-08 11:03AM EST190.0063.2871.3572.750.00-611069.74%
IBM240119P001950002021-12-30 12:28PM EST195.0070.3067.9570.650.00--159.28%
IBM240119P002000002022-11-16 11:43AM EST200.0056.0051.1552.300.00-15218.62%
IBM240119P002100002022-11-03 9:33AM EST210.0076.4960.8561.750.00-15017.81%