Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,91-0,47 (-0,32%)
Börsenschluss: 04:00PM EDT
147,15 +0,24 (+0,16%)
Nachbörse: 04:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621C000600002023-07-26 2:45PM EDT60.0081.2885.5586.550.00-210.00%
IBM240621C000650002022-11-15 11:33AM EDT65.0080.0080.8082.200.00-1145.95%
IBM240621C000700002023-05-08 12:05PM EDT70.0052.8064.2565.450.00--00.00%
IBM240621C000750002023-08-08 3:41PM EDT75.0070.8073.0073.800.00-117052.84%
IBM240621C000800002023-06-30 12:31PM EDT80.0054.0862.9564.250.00-110.00%
IBM240621C000850002023-08-08 3:17PM EDT85.0060.6563.1563.950.00-1,293048.12%
IBM240621C000900002023-09-01 11:42AM EDT90.0058.1257.3058.200.00-1539.16%
IBM240621C000950002023-09-15 12:24PM EDT95.0052.8052.4553.300.00-162136.24%
IBM240621C001000002023-09-06 2:30PM EDT100.0049.3047.5048.500.00-126833.94%
IBM240621C001050002023-08-22 11:30AM EDT105.0039.5143.0044.200.00-101633.92%
IBM240621C001100002023-09-12 3:04PM EDT110.0038.2238.4539.200.00-107530.37%
IBM240621C001150002023-09-12 3:06PM EDT115.0033.6933.9034.700.00-105128.79%
IBM240621C001200002023-09-20 11:34AM EDT120.0034.0829.8530.450.00-25941727.70%
IBM240621C001250002023-09-20 2:45PM EDT125.0029.0325.6026.150.00-225626.03%
IBM240621C001300002023-09-21 2:32PM EDT130.0023.0121.4522.250.00-21,17925.01%
IBM240621C001350002023-09-22 11:31AM EDT135.0018.6217.6518.50-2.93-13.60%64,56023.82%
IBM240621C001400002023-09-22 2:57PM EDT140.0015.0214.3015.15-2.29-13.23%181722.94%
IBM240621C001450002023-09-22 10:38AM EDT145.0012.2311.6512.00-0.42-3.32%103,21421.86%
IBM240621C001500002023-09-22 11:08AM EDT150.009.409.009.40-1.50-13.76%21,75221.22%
IBM240621C001550002023-09-22 9:47AM EDT155.007.006.707.15-1.38-16.47%21,47920.55%
IBM240621C001600002023-09-22 3:56PM EDT160.005.004.955.20-0.51-9.26%83,35019.76%
IBM240621C001650002023-09-22 3:40PM EDT165.003.653.553.80-0.25-6.41%21,06519.42%
IBM240621C001700002023-09-20 12:35PM EDT170.003.252.422.650.00-4877018.93%
IBM240621C001750002023-09-20 2:32PM EDT175.002.191.631.990.00-320019.14%
IBM240621C001800002023-09-20 11:09AM EDT180.001.571.091.290.00-7327218.58%
IBM240621C001850002023-08-24 3:31PM EDT185.000.840.820.950.00-1737618.80%
IBM240621C001900002023-09-22 12:40PM EDT190.000.620.520.69-0.15-19.48%216418.96%
IBM240621C001950002023-09-14 10:26AM EDT195.000.370.320.600.00-26119.83%
IBM240621C002000002023-09-21 12:01PM EDT200.000.380.050.750.00-218222.16%
IBM240621C002100002023-09-21 12:02PM EDT210.000.210.000.750.00-22324.78%
IBM240621C002200002023-09-13 1:49PM EDT220.000.090.000.400.00-220024.32%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621P000600002023-09-11 12:54PM EDT60.000.100.020.350.00-23351.66%
IBM240621P000650002023-08-11 11:07AM EDT65.000.100.002.200.00-26158.50%
IBM240621P000700002023-09-20 11:39AM EDT70.000.130.040.200.00-15639.94%
IBM240621P000750002023-09-21 12:01PM EDT75.000.150.000.750.00-22245.68%
IBM240621P000800002023-09-14 2:36PM EDT80.000.250.010.750.00-210041.82%
IBM240621P000850002023-09-15 11:04AM EDT85.000.330.030.750.00-222838.21%
IBM240621P000900002023-09-14 10:29AM EDT90.000.450.090.780.00-1152435.06%
IBM240621P000950002023-09-14 10:27AM EDT95.000.630.200.680.00-298830.88%
IBM240621P001000002023-09-20 10:40AM EDT100.000.650.780.940.00-359729.86%
IBM240621P001050002023-09-22 2:57PM EDT105.001.061.031.12+0.01+0.95%81,27427.89%
IBM240621P001100002023-09-21 9:30AM EDT110.001.271.401.470.00-167126.66%
IBM240621P001150002023-09-22 10:03AM EDT115.001.831.832.03-0.02-1.08%21,11425.92%
IBM240621P001200002023-09-21 10:25AM EDT120.002.432.412.570.00-241,22024.56%
IBM240621P001250002023-09-21 9:56AM EDT125.003.073.153.350.00-168823.52%
IBM240621P001300002023-09-21 10:31AM EDT130.004.104.104.300.00-45,46522.42%
IBM240621P001350002023-09-22 1:13PM EDT135.005.165.255.45+0.01+0.19%52,34321.26%
IBM240621P001400002023-09-22 1:13PM EDT140.006.596.756.95+0.09+1.38%590720.26%
IBM240621P001450002023-09-22 3:47PM EDT145.008.758.608.80+0.25+2.94%112,81719.31%
IBM240621P001500002023-09-21 12:33PM EDT150.0010.3610.8511.300.00-118618.89%
IBM240621P001550002023-09-20 10:27AM EDT155.0011.4013.4014.350.00-2146318.78%
IBM240621P001600002023-09-20 11:07AM EDT160.0014.0016.7017.250.00-220417.53%
IBM240621P001650002023-07-21 12:31PM EDT165.0027.3024.3525.000.00-131026.36%
IBM240621P001700002023-07-21 12:30PM EDT170.0032.0528.7031.150.00-1231.57%
IBM240621P001750002022-07-25 12:45PM EDT175.0051.7544.7546.450.00-15153.56%
IBM240621P001800002023-05-09 1:26PM EDT180.0058.5445.0046.700.00-1048.30%
IBM240621P001850002023-01-26 4:46PM EDT185.0051.8453.8055.200.00-2056.44%
IBM240621P001900002023-07-17 1:47PM EDT190.0056.7449.1049.700.00-2237.62%
IBM240621P001950002022-11-30 10:30AM EDT195.0050.050.000.000.00--70.00%
IBM240621P002000002023-09-07 10:51AM EDT200.0052.0052.7053.800.00-1222.00%
IBM240621P002200002022-12-19 1:58PM EDT220.0082.0878.0083.000.00--050.40%