Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,92+0,89 (+0,53%)
Börsenschluss: 04:00PM EDT
169,75 -0,17 (-0,10%)
Nachbörse: 05:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240531C001400002024-05-08 3:54PM EDT140.0030.0029.6031.600.00-3173.78%
IBM240531C001500002024-05-01 3:20PM EDT150.0016.0019.7020.700.00--054.54%
IBM240531C001550002024-05-08 3:03PM EDT155.0015.2514.6515.700.00-35243.65%
IBM240531C001600002024-05-20 2:53PM EDT160.0010.079.7010.80+0.37+3.81%2533.91%
IBM240531C001625002024-05-17 10:09AM EDT162.506.177.308.300.00-1228.00%
IBM240531C001650002024-05-20 3:52PM EDT165.005.505.406.30+1.32+31.58%2724826.98%
IBM240531C001675002024-05-20 2:41PM EDT167.503.553.453.70+0.56+18.73%3819818.75%
IBM240531C001700002024-05-20 3:59PM EDT170.002.051.962.11+0.45+28.12%5182,47217.48%
IBM240531C001725002024-05-20 3:57PM EDT172.500.960.971.05+0.25+35.21%26326416.90%
IBM240531C001750002024-05-20 3:57PM EDT175.000.470.450.48+0.17+56.67%17371616.97%
IBM240531C001775002024-05-20 2:47PM EDT177.500.220.200.25+0.03+15.79%329118.21%
IBM240531C001800002024-05-20 3:57PM EDT180.000.150.100.15-0.04-21.05%2670219.97%
IBM240531C001850002024-05-20 10:19AM EDT185.000.080.010.08+0.02+33.33%4515924.32%
IBM240531C001900002024-05-17 3:04PM EDT190.000.080.030.210.00-211436.04%
IBM240531C001950002024-05-06 11:03AM EDT195.000.130.030.220.00-421142.97%
IBM240531C002000002024-05-20 1:45PM EDT200.000.030.000.25-0.01-25.00%34950.39%
IBM240531C002050002024-05-14 3:05PM EDT205.000.040.000.090.00-16348.05%
IBM240531C002100002024-05-20 2:26PM EDT210.000.040.010.04-0.06-60.00%167048.05%
IBM240531C002150002024-04-29 11:06AM EDT215.000.060.000.040.00-34452.54%
IBM240531C002200002024-05-15 11:09AM EDT220.000.010.000.080.00-1257.03%
IBM240531C002250002024-05-20 10:34AM EDT225.000.010.000.09-0.15-93.75%21162.11%
IBM240531C002300002024-05-20 12:58PM EDT230.000.010.000.08-0.01-50.00%263265.63%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240531P001150002024-04-19 12:21PM EDT115.000.090.000.250.00-1198.24%
IBM240531P001300002024-05-06 10:26AM EDT130.000.130.000.110.00-1263.09%
IBM240531P001400002024-05-06 12:39PM EDT140.000.040.010.070.00-1448.83%
IBM240531P001450002024-05-20 11:55AM EDT145.000.040.010.050.00-142839.26%
IBM240531P001500002024-05-16 9:30AM EDT150.000.070.010.120.00-28536.43%
IBM240531P001550002024-05-16 11:43AM EDT155.000.050.010.150.00-114829.40%
IBM240531P001575002024-05-20 12:07PM EDT157.500.040.020.06-0.05-55.56%1421.39%
IBM240531P001600002024-05-20 3:18PM EDT160.000.080.040.08-0.01-11.11%718918.46%
IBM240531P001625002024-05-20 12:53PM EDT162.500.150.130.17-0.20-57.14%92617.04%
IBM240531P001650002024-05-20 3:21PM EDT165.000.390.330.39-0.16-29.09%4125315.94%
IBM240531P001675002024-05-20 3:43PM EDT167.500.870.830.84-0.34-28.10%1732114.72%
IBM240531P001700002024-05-20 3:58PM EDT170.001.861.711.80-0.57-23.46%11319314.32%
IBM240531P001725002024-05-17 2:54PM EDT172.503.402.863.40-1.02-23.08%1414.76%
IBM240531P001750002024-05-17 2:55PM EDT175.005.434.605.50-1.15-17.48%212316.21%
IBM240531P001800002024-05-16 10:42AM EDT180.0010.628.0510.600.00-21227.27%
IBM240531P001850002024-05-20 11:46AM EDT185.0015.4014.6015.70-2.05-11.75%101037.70%
IBM240531P001900002024-04-29 3:49PM EDT190.0025.0019.6020.650.00-1044.92%
IBM240531P001950002024-04-12 12:19PM EDT195.0015.1527.3028.450.00-2084.40%
IBM240531P002050002024-04-24 1:04PM EDT205.0024.5533.6535.600.00-1065.04%