Deutsche Märkte öffnen in 8 Stunden 6 Minuten

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,92+0,89 (+0,53%)
Börsenschluss: 04:00PM EDT
169,70 -0,22 (-0,13%)
Nachbörse: 06:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240524C001350002024-04-22 3:20PM EDT135.0047.7733.5036.700.00-10101.37%
IBM240524C001400002024-04-26 11:22AM EDT140.0027.5028.3531.650.00-1077.15%
IBM240524C001450002024-05-08 3:07PM EDT145.0025.2523.0525.850.00-1740106.10%
IBM240524C001550002024-05-10 10:19AM EDT155.0012.5013.3016.900.00-2293.36%
IBM240524C001575002024-05-08 3:54PM EDT157.5012.5011.4514.250.00--580.42%
IBM240524C001600002024-05-13 9:42AM EDT160.008.369.0511.550.00-2566.72%
IBM240524C001625002024-05-15 10:09AM EDT162.505.835.708.550.00-401047.95%
IBM240524C001650002024-05-20 2:21PM EDT165.005.005.005.45+0.60+13.64%716927.54%
IBM240524C001675002024-05-20 3:41PM EDT167.502.912.943.15+0.33+12.79%10372321.17%
IBM240524C001700002024-05-20 3:59PM EDT170.001.511.441.51+0.37+32.46%1,4892,62519.53%
IBM240524C001725002024-05-20 3:59PM EDT172.500.550.540.57+0.14+34.15%3,69399919.09%
IBM240524C001750002024-05-20 3:59PM EDT175.000.190.170.20+0.04+26.67%1,3102,42419.97%
IBM240524C001775002024-05-20 3:55PM EDT177.500.070.060.080.00-732621.88%
IBM240524C001800002024-05-20 3:53PM EDT180.000.030.030.04-0.02-40.00%63483624.41%
IBM240524C001825002024-05-17 3:46PM EDT182.500.010.010.180.00-51137.99%
IBM240524C001850002024-05-20 2:36PM EDT185.000.020.010.03-0.01-33.33%1424032.42%
IBM240524C001875002024-05-17 1:30PM EDT187.500.010.000.530.00-2253.03%
IBM240524C001900002024-05-20 12:20PM EDT190.000.010.010.05-0.02-66.67%117344.14%
IBM240524C001925002024-05-20 3:11PM EDT192.500.010.001.00-0.03-75.00%9173.14%
IBM240524C001950002024-05-20 1:17PM EDT195.000.010.000.010.00-584443.75%
IBM240524C002000002024-05-20 11:48AM EDT200.000.010.000.010.00-115950.78%
IBM240524C002050002024-05-17 12:07PM EDT205.000.010.000.010.00-683953.13%
IBM240524C002100002024-05-16 10:49AM EDT210.000.030.000.010.00-83259.38%
IBM240524C002150002024-05-13 12:00PM EDT215.000.010.000.890.00-220116.41%
IBM240524C002200002024-05-09 9:45AM EDT220.000.010.000.590.00-911116.50%
IBM240524C002250002024-05-09 9:45AM EDT225.000.010.000.560.00-915123.63%
IBM240524C002300002024-04-30 2:16PM EDT230.000.010.000.190.00-577112.50%
IBM240524C002450002024-04-19 12:25PM EDT245.000.050.000.240.00-11136.13%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240524P001350002024-05-16 9:43AM EDT135.000.010.000.010.00-1265.63%
IBM240524P001430002024-05-20 10:11AM EDT143.000.010.000.020.00-13054.69%
IBM240524P001450002024-05-20 1:13PM EDT145.000.010.010.04-0.05-83.33%4952055.47%
IBM240524P001500002024-05-17 3:43PM EDT150.000.050.010.260.00-24157.62%
IBM240524P001550002024-05-20 10:14AM EDT155.000.050.010.08+0.02+66.67%1225640.82%
IBM240524P001575002024-05-17 11:41AM EDT157.500.090.010.080.00-11034.77%
IBM240524P001600002024-05-20 3:42PM EDT160.000.030.020.04-0.05-62.50%3133225.59%
IBM240524P001625002024-05-20 3:54PM EDT162.500.060.050.10-0.03-33.33%5219623.44%
IBM240524P001650002024-05-20 3:57PM EDT165.000.150.140.17-0.14-48.28%7931119.24%
IBM240524P001675002024-05-20 3:58PM EDT167.500.520.470.51-0.38-42.22%21566317.77%
IBM240524P001700002024-05-20 3:52PM EDT170.001.381.321.37-0.63-31.34%65051216.75%
IBM240524P001725002024-05-20 1:55PM EDT172.503.252.913.10-0.82-20.15%86118.29%
IBM240524P001750002024-05-20 3:06PM EDT175.005.503.606.30-0.75-12.00%44138.82%
IBM240524P001800002024-05-20 3:45PM EDT180.0010.369.2011.40-0.44-4.07%62258.20%
IBM240524P001825002024-05-09 3:53PM EDT182.5016.7512.0513.350.00-140055.18%
IBM240524P001850002024-05-20 3:45PM EDT185.0015.2613.7017.00-2.54-14.27%72484.96%
IBM240524P001875002024-05-09 3:49PM EDT187.5021.1616.8518.750.00-1050.98%
IBM240524P001900002024-05-03 2:20PM EDT190.0025.4818.4021.500.00-1090.38%
IBM240524P001925002024-05-09 11:07AM EDT192.5025.5920.5023.400.00-1082.81%
IBM240524P001950002024-04-22 10:48AM EDT195.0016.6724.1527.200.00--082.08%
IBM240524P002000002024-04-19 1:04PM EDT200.0020.8130.4531.700.00-30105.62%
IBM240524P002100002024-04-12 10:00AM EDT210.0027.3542.2543.500.00-10170.75%