Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,58-0,79 (-0,53%)
Ab 12:32PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621C000650002022-11-15 10:33AM EST65.0080.0081.6083.900.00-1142.21%
IBM240621C000750002022-09-29 2:47PM EST75.0047.6063.1064.450.00--10.00%
IBM240621C000800002022-11-09 2:45PM EST80.0059.2067.5569.200.00-6634.42%
IBM240621C000850002022-10-25 2:07PM EST85.0048.6564.6066.300.00-2139.85%
IBM240621C000900002022-11-02 10:54AM EST90.0049.4358.7060.000.00-21132.12%
IBM240621C000950002022-09-16 10:04AM EST95.0033.6829.8031.100.00-100.00%
IBM240621C001000002022-11-18 11:29AM EST100.0051.1050.0051.200.00-42830.30%
IBM240621C001050002022-10-04 9:07AM EST105.0027.0034.3535.450.00-190.00%
IBM240621C001100002022-11-02 1:15PM EST110.0035.0342.1042.800.00-2628.54%
IBM240621C001150002022-10-31 8:58AM EST115.0029.3838.3039.150.00-3928.44%
IBM240621C001200002022-11-23 12:30PM EST120.0036.4534.7535.550.00-11928.06%
IBM240621C001250002022-11-22 2:14PM EST125.0032.5731.3032.300.00-114427.96%
IBM240621C001300002022-11-22 2:14PM EST130.0029.4028.2029.050.00-124627.54%
IBM240621C001350002022-11-28 10:39AM EST135.0025.5325.1525.90-1.27-4.74%112026.99%
IBM240621C001400002022-11-22 9:31AM EST140.0022.9522.3023.050.00-127026.60%
IBM240621C001450002022-11-23 3:43PM EST145.0020.7519.8020.300.00-110826.09%
IBM240621C001500002022-11-28 9:50AM EST150.0017.8517.3018.00-0.80-4.29%440925.92%
IBM240621C001550002022-11-25 10:28AM EST155.0016.5015.1515.600.00-615925.35%
IBM240621C001600002022-11-22 2:30PM EST160.0014.0513.1013.700.00-37825.21%
IBM240621C001650002022-11-11 9:35AM EST165.009.0011.1511.900.00-23824.94%
IBM240621C001700002022-11-14 9:40AM EST170.008.589.5510.300.00-14724.71%
IBM240621C001750002022-11-17 10:04AM EST175.007.608.208.500.00-15323.94%
IBM240621C001800002022-11-18 10:24AM EST180.007.206.857.450.00-1711724.03%
IBM240621C001850002022-11-23 11:10AM EST185.006.655.806.250.00-2320623.67%
IBM240621C001900002022-11-23 10:12AM EST190.005.604.855.300.00-338723.50%
IBM240621C001950002022-11-21 10:33AM EST195.004.404.054.500.00-172623.38%
IBM240621C002000002022-11-21 9:30AM EST200.003.803.353.850.00-1523.34%
IBM240621C002100002022-11-17 12:41PM EST210.001.832.272.720.00-2523.09%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621P000600002022-11-21 1:05PM EST60.000.590.370.940.00-2542.77%
IBM240621P000650002022-11-21 1:58PM EST65.000.820.541.120.00-21940.80%
IBM240621P000700002022-11-16 3:16PM EST70.001.200.761.330.00-2238.97%
IBM240621P000750002022-11-11 1:00PM EST75.001.591.011.610.00-101337.46%
IBM240621P000800002022-11-15 10:10AM EST80.001.901.521.900.00-31935.86%
IBM240621P000850002022-11-21 12:38PM EST85.002.131.842.240.00-11134.37%
IBM240621P000900002022-11-18 12:26PM EST90.002.652.332.740.00-24633.34%
IBM240621P000950002022-11-21 1:44PM EST95.003.102.953.150.00-39531.80%
IBM240621P001000002022-11-10 10:22AM EST100.004.853.603.950.00-95131.26%
IBM240621P001050002022-11-21 2:09PM EST105.004.654.354.600.00-138630.03%
IBM240621P001100002022-11-14 2:03PM EST110.006.255.205.500.00-111729.20%
IBM240621P001150002022-11-11 10:22AM EST115.007.606.256.550.00-36728.43%
IBM240621P001200002022-11-21 2:06PM EST120.007.857.407.750.00-24762527.69%
IBM240621P001250002022-11-09 2:27PM EST125.0011.848.559.100.00-543826.95%
IBM240621P001300002022-11-21 10:55AM EST130.0010.6510.2510.900.00-112326.67%
IBM240621P001350002022-11-07 2:13PM EST135.0015.8511.9512.400.00-159525.64%
IBM240621P001400002022-11-22 10:29AM EST140.0013.3513.6014.300.00-83924.95%
IBM240621P001450002022-11-18 9:38AM EST145.0016.5615.9516.400.00-220024.28%
IBM240621P001500002022-11-23 10:10AM EST150.0017.7018.1018.750.00-103223.67%
IBM240621P001550002022-11-23 3:35PM EST155.0020.1020.6521.250.00--1022.98%
IBM240621P001600002022-11-02 1:44PM EST160.0029.1423.4024.000.00-2122.34%
IBM240621P001650002022-11-01 11:14AM EST165.0034.1026.0526.950.00-1221.67%
IBM240621P001750002022-07-25 11:45AM EST175.0051.7544.7546.450.00-15138.75%
IBM240621P001850002022-09-07 1:34PM EST185.0058.7566.2567.700.00-2456.64%
IBM240621P001900002022-11-10 3:47PM EST190.0050.0544.3545.250.00--518.84%
IBM240621P001950002022-09-08 10:59AM EST195.0068.1776.6578.150.00--160.46%
IBM240621P002000002022-09-08 10:44AM EST200.0072.9381.3082.800.00--261.50%