Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.994,27 +476,34 (+1,87%) CMC Crypto 200
609,81 -8,57 (-1,39%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2023-02-24 12:27PM EDT | 60.00 | 70.45 | 65.15 | 66.25 | 0.00 | - | 10 | 10 | 41.72% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 118.45% |
| IBM240621C00075000 | 2022-09-29 3:47PM EDT | 75.00 | 47.60 | 63.10 | 64.45 | 0.00 | - | - | 1 | 77.27% |
| IBM240621C00080000 | 2023-02-08 4:05PM EDT | 80.00 | 56.10 | 46.00 | 47.15 | 0.00 | - | 25 | 0 | 32.48% |
| IBM240621C00085000 | 2022-10-25 3:07PM EDT | 85.00 | 48.65 | 64.60 | 66.30 | 0.00 | - | 2 | 1 | 95.99% |
| IBM240621C00090000 | 2023-03-17 11:47AM EDT | 90.00 | 35.50 | 36.30 | 37.50 | 0.00 | - | 5 | 26 | 27.09% |
| IBM240621C00095000 | 2023-02-27 1:55PM EDT | 95.00 | 38.53 | 32.35 | 33.15 | 0.00 | - | 10 | 10 | 26.02% |
| IBM240621C00100000 | 2023-03-15 12:26PM EDT | 100.00 | 26.30 | 28.40 | 29.15 | 0.00 | - | 2 | 44 | 25.53% |
| IBM240621C00105000 | 2023-03-20 2:15PM EDT | 105.00 | 24.92 | 24.25 | 25.45 | 0.00 | - | 1 | 18 | 25.20% |
| IBM240621C00110000 | 2023-02-13 12:07PM EDT | 110.00 | 31.48 | 19.05 | 19.75 | 0.00 | - | 4 | 9 | 19.86% |
| IBM240621C00115000 | 2023-03-24 12:37PM EDT | 115.00 | 17.60 | 17.50 | 18.45 | -0.80 | -4.35% | 15 | 8 | 23.75% |
| IBM240621C00120000 | 2023-03-23 10:31AM EDT | 120.00 | 14.10 | 14.60 | 15.35 | 0.00 | - | 7 | 47 | 23.04% |
| IBM240621C00125000 | 2023-03-24 2:45PM EDT | 125.00 | 12.14 | 12.05 | 12.75 | -0.99 | -7.54% | 2 | 190 | 22.71% |
| IBM240621C00130000 | 2023-03-23 11:07AM EDT | 130.00 | 9.55 | 9.60 | 10.25 | 0.00 | - | 14 | 489 | 22.02% |
| IBM240621C00135000 | 2023-03-22 10:15AM EDT | 135.00 | 8.85 | 7.65 | 8.20 | 0.00 | - | 1 | 1,694 | 21.59% |
| IBM240621C00140000 | 2023-03-23 3:18PM EDT | 140.00 | 5.50 | 6.00 | 6.30 | 0.00 | - | 38 | 411 | 20.89% |
| IBM240621C00145000 | 2023-03-24 11:09AM EDT | 145.00 | 4.35 | 4.55 | 5.00 | -0.38 | -8.03% | 3 | 150 | 20.80% |
| IBM240621C00150000 | 2023-03-24 3:26PM EDT | 150.00 | 3.45 | 3.35 | 3.75 | +0.20 | +6.15% | 11 | 545 | 20.32% |
| IBM240621C00155000 | 2023-03-24 3:11PM EDT | 155.00 | 2.59 | 2.51 | 2.82 | +0.11 | +4.44% | 20 | 218 | 20.03% |
| IBM240621C00160000 | 2023-03-23 11:39AM EDT | 160.00 | 1.89 | 1.81 | 2.13 | 0.00 | - | 5 | 361 | 19.89% |
| IBM240621C00165000 | 2023-03-24 3:58PM EDT | 165.00 | 1.50 | 1.30 | 1.61 | +0.02 | +1.35% | 1 | 541 | 19.81% |
| IBM240621C00170000 | 2023-03-24 3:57PM EDT | 170.00 | 1.10 | 0.98 | 1.25 | +0.15 | +15.79% | 4 | 264 | 19.92% |
| IBM240621C00175000 | 2023-03-24 3:57PM EDT | 175.00 | 0.81 | 0.70 | 0.94 | +0.07 | +9.46% | 2 | 93 | 19.89% |
| IBM240621C00180000 | 2023-03-13 2:39PM EDT | 180.00 | 0.66 | 0.48 | 0.72 | 0.00 | - | 3 | 123 | 19.95% |
| IBM240621C00185000 | 2023-03-08 11:57AM EDT | 185.00 | 0.60 | 0.02 | 0.77 | 0.00 | - | 1 | 218 | 21.38% |
| IBM240621C00190000 | 2023-03-21 9:52AM EDT | 190.00 | 0.38 | 0.16 | 0.75 | 0.00 | - | 2 | 125 | 22.36% |
| IBM240621C00195000 | 2023-03-09 4:24PM EDT | 195.00 | 0.32 | 0.13 | 0.67 | 0.00 | - | 8 | 21 | 22.91% |
| IBM240621C00200000 | 2023-03-09 4:19PM EDT | 200.00 | 0.32 | 0.00 | 0.57 | 0.00 | - | 2 | 62 | 23.22% |
| IBM240621C00210000 | 2023-03-09 4:27PM EDT | 210.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 2 | 18 | 24.61% |
| IBM240621C00220000 | 2023-03-21 11:00AM EDT | 220.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 14 | 23.98% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-03-10 3:09PM EDT | 60.00 | 0.55 | 0.39 | 1.14 | 0.00 | - | 14 | 27 | 43.40% |
| IBM240621P00065000 | 2023-03-09 4:00PM EDT | 65.00 | 0.56 | 0.65 | 1.00 | 0.00 | - | 4 | 31 | 38.16% |
| IBM240621P00070000 | 2023-03-14 1:45PM EDT | 70.00 | 1.15 | 1.06 | 1.24 | 0.00 | - | 1 | 8 | 36.21% |
| IBM240621P00075000 | 2023-03-22 11:44AM EDT | 75.00 | 1.25 | 1.40 | 1.63 | 0.00 | - | 1 | 18 | 34.94% |
| IBM240621P00080000 | 2023-03-09 3:51PM EDT | 80.00 | 1.47 | 1.84 | 2.17 | 0.00 | - | 2 | 30 | 34.01% |
| IBM240621P00085000 | 2023-03-09 4:02PM EDT | 85.00 | 1.93 | 2.36 | 2.71 | 0.00 | - | 4 | 28 | 32.62% |
| IBM240621P00090000 | 2023-03-20 2:55PM EDT | 90.00 | 3.27 | 3.05 | 3.45 | 0.00 | - | 220 | 193 | 31.59% |
| IBM240621P00095000 | 2023-03-23 1:47PM EDT | 95.00 | 4.05 | 3.80 | 4.30 | 0.00 | - | 5 | 171 | 30.49% |
| IBM240621P00100000 | 2023-03-15 12:22PM EDT | 100.00 | 5.90 | 4.80 | 5.10 | 0.00 | - | 6 | 142 | 28.89% |
| IBM240621P00105000 | 2023-03-16 3:38PM EDT | 105.00 | 6.10 | 5.95 | 6.20 | 0.00 | - | 1 | 486 | 27.70% |
| IBM240621P00110000 | 2023-03-13 3:10PM EDT | 110.00 | 7.15 | 7.30 | 7.85 | 0.00 | - | 2 | 429 | 27.32% |
| IBM240621P00115000 | 2023-03-23 12:58PM EDT | 115.00 | 9.20 | 8.75 | 9.45 | 0.00 | - | 9 | 577 | 26.34% |
| IBM240621P00120000 | 2023-03-17 9:30AM EDT | 120.00 | 11.30 | 10.75 | 11.15 | 0.00 | - | 3 | 514 | 25.11% |
| IBM240621P00125000 | 2023-03-23 2:25PM EDT | 125.00 | 13.60 | 12.90 | 13.30 | 0.00 | - | 14 | 543 | 24.26% |
| IBM240621P00130000 | 2023-03-23 12:41PM EDT | 130.00 | 15.75 | 15.30 | 16.10 | 0.00 | - | 179 | 590 | 24.09% |
| IBM240621P00135000 | 2023-03-14 1:19PM EDT | 135.00 | 18.70 | 18.05 | 18.75 | 0.00 | - | 114 | 147 | 23.15% |
| IBM240621P00140000 | 2023-03-16 10:28AM EDT | 140.00 | 23.36 | 21.10 | 22.15 | 0.00 | - | 11 | 115 | 23.08% |
| IBM240621P00145000 | 2023-02-10 12:27PM EDT | 145.00 | 17.15 | 23.35 | 24.30 | 0.00 | - | 2 | 251 | 20.00% |
| IBM240621P00150000 | 2023-03-23 3:18PM EDT | 150.00 | 30.20 | 28.15 | 29.30 | 0.00 | - | 2 | 36 | 22.21% |
| IBM240621P00155000 | 2023-01-26 4:46PM EDT | 155.00 | 25.77 | 26.80 | 27.40 | 0.00 | - | 2 | 41 | 0.00% |
| IBM240621P00160000 | 2022-12-14 2:19PM EDT | 160.00 | 21.65 | 23.05 | 24.10 | 0.00 | - | 149 | 149 | 0.00% |
| IBM240621P00165000 | 2022-11-01 12:14PM EDT | 165.00 | 34.10 | 26.00 | 26.70 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240621P00170000 | 2023-01-30 12:25PM EDT | 170.00 | 37.10 | 41.50 | 42.70 | 0.00 | - | 3 | 3 | 0.00% |
| IBM240621P00175000 | 2022-07-25 12:45PM EDT | 175.00 | 51.75 | 44.75 | 46.45 | 0.00 | - | 1 | 51 | 0.00% |
| IBM240621P00185000 | 2023-01-26 4:46PM EDT | 185.00 | 51.84 | 53.80 | 55.20 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621P00190000 | 2022-12-16 10:30AM EDT | 190.00 | 49.85 | 45.50 | 46.75 | 0.00 | - | 5 | 5 | 0.00% |
| IBM240621P00195000 | 2022-11-30 10:30AM EDT | 195.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| IBM240621P00200000 | 2022-09-08 11:44AM EDT | 200.00 | 72.93 | 81.30 | 82.80 | 0.00 | - | - | 2 | 46.69% |
| IBM240621P00220000 | 2022-12-19 1:58PM EDT | 220.00 | 82.08 | 78.00 | 83.00 | 0.00 | - | - | 0 | 0.00% |
