Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.918,77 -50,03 (-0,20%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. 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 | 2023-07-26 2:45PM EDT | 60.00 | 81.28 | 85.55 | 86.55 | 0.00 | - | 2 | 1 | 0.00% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 45.95% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2023-08-08 3:41PM EDT | 75.00 | 70.80 | 73.00 | 73.80 | 0.00 | - | 117 | 0 | 52.84% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 48.12% |
| IBM240621C00090000 | 2023-09-01 11:42AM EDT | 90.00 | 58.12 | 57.30 | 58.20 | 0.00 | - | 1 | 5 | 39.16% |
| IBM240621C00095000 | 2023-09-15 12:24PM EDT | 95.00 | 52.80 | 52.45 | 53.30 | 0.00 | - | 16 | 21 | 36.24% |
| IBM240621C00100000 | 2023-09-06 2:30PM EDT | 100.00 | 49.30 | 47.50 | 48.50 | 0.00 | - | 1 | 268 | 33.94% |
| IBM240621C00105000 | 2023-08-22 11:30AM EDT | 105.00 | 39.51 | 43.00 | 44.20 | 0.00 | - | 10 | 16 | 33.92% |
| IBM240621C00110000 | 2023-09-12 3:04PM EDT | 110.00 | 38.22 | 38.45 | 39.20 | 0.00 | - | 10 | 75 | 30.37% |
| IBM240621C00115000 | 2023-09-12 3:06PM EDT | 115.00 | 33.69 | 33.90 | 34.70 | 0.00 | - | 10 | 51 | 28.79% |
| IBM240621C00120000 | 2023-09-20 11:34AM EDT | 120.00 | 34.08 | 29.85 | 30.45 | 0.00 | - | 259 | 417 | 27.70% |
| IBM240621C00125000 | 2023-09-20 2:45PM EDT | 125.00 | 29.03 | 25.60 | 26.15 | 0.00 | - | 2 | 256 | 26.03% |
| IBM240621C00130000 | 2023-09-21 2:32PM EDT | 130.00 | 23.01 | 21.45 | 22.25 | 0.00 | - | 2 | 1,179 | 25.01% |
| IBM240621C00135000 | 2023-09-22 11:31AM EDT | 135.00 | 18.62 | 17.65 | 18.50 | -2.93 | -13.60% | 6 | 4,560 | 23.82% |
| IBM240621C00140000 | 2023-09-22 2:57PM EDT | 140.00 | 15.02 | 14.30 | 15.15 | -2.29 | -13.23% | 1 | 817 | 22.94% |
| IBM240621C00145000 | 2023-09-22 10:38AM EDT | 145.00 | 12.23 | 11.65 | 12.00 | -0.42 | -3.32% | 10 | 3,214 | 21.86% |
| IBM240621C00150000 | 2023-09-22 11:08AM EDT | 150.00 | 9.40 | 9.00 | 9.40 | -1.50 | -13.76% | 2 | 1,752 | 21.22% |
| IBM240621C00155000 | 2023-09-22 9:47AM EDT | 155.00 | 7.00 | 6.70 | 7.15 | -1.38 | -16.47% | 2 | 1,479 | 20.55% |
| IBM240621C00160000 | 2023-09-22 3:56PM EDT | 160.00 | 5.00 | 4.95 | 5.20 | -0.51 | -9.26% | 8 | 3,350 | 19.76% |
| IBM240621C00165000 | 2023-09-22 3:40PM EDT | 165.00 | 3.65 | 3.55 | 3.80 | -0.25 | -6.41% | 2 | 1,065 | 19.42% |
| IBM240621C00170000 | 2023-09-20 12:35PM EDT | 170.00 | 3.25 | 2.42 | 2.65 | 0.00 | - | 48 | 770 | 18.93% |
| IBM240621C00175000 | 2023-09-20 2:32PM EDT | 175.00 | 2.19 | 1.63 | 1.99 | 0.00 | - | 3 | 200 | 19.14% |
| IBM240621C00180000 | 2023-09-20 11:09AM EDT | 180.00 | 1.57 | 1.09 | 1.29 | 0.00 | - | 73 | 272 | 18.58% |
| IBM240621C00185000 | 2023-08-24 3:31PM EDT | 185.00 | 0.84 | 0.82 | 0.95 | 0.00 | - | 17 | 376 | 18.80% |
| IBM240621C00190000 | 2023-09-22 12:40PM EDT | 190.00 | 0.62 | 0.52 | 0.69 | -0.15 | -19.48% | 2 | 164 | 18.96% |
| IBM240621C00195000 | 2023-09-14 10:26AM EDT | 195.00 | 0.37 | 0.32 | 0.60 | 0.00 | - | 2 | 61 | 19.83% |
| IBM240621C00200000 | 2023-09-21 12:01PM EDT | 200.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 182 | 22.16% |
| IBM240621C00210000 | 2023-09-21 12:02PM EDT | 210.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 24.78% |
| IBM240621C00220000 | 2023-09-13 1:49PM EDT | 220.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 2 | 200 | 24.32% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-09-11 12:54PM EDT | 60.00 | 0.10 | 0.02 | 0.35 | 0.00 | - | 2 | 33 | 51.66% |
| IBM240621P00065000 | 2023-08-11 11:07AM EDT | 65.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 61 | 58.50% |
| IBM240621P00070000 | 2023-09-20 11:39AM EDT | 70.00 | 0.13 | 0.04 | 0.20 | 0.00 | - | 1 | 56 | 39.94% |
| IBM240621P00075000 | 2023-09-21 12:01PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 45.68% |
| IBM240621P00080000 | 2023-09-14 2:36PM EDT | 80.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 2 | 100 | 41.82% |
| IBM240621P00085000 | 2023-09-15 11:04AM EDT | 85.00 | 0.33 | 0.03 | 0.75 | 0.00 | - | 2 | 228 | 38.21% |
| IBM240621P00090000 | 2023-09-14 10:29AM EDT | 90.00 | 0.45 | 0.09 | 0.78 | 0.00 | - | 11 | 524 | 35.06% |
| IBM240621P00095000 | 2023-09-14 10:27AM EDT | 95.00 | 0.63 | 0.20 | 0.68 | 0.00 | - | 2 | 988 | 30.88% |
| IBM240621P00100000 | 2023-09-20 10:40AM EDT | 100.00 | 0.65 | 0.78 | 0.94 | 0.00 | - | 3 | 597 | 29.86% |
| IBM240621P00105000 | 2023-09-22 2:57PM EDT | 105.00 | 1.06 | 1.03 | 1.12 | +0.01 | +0.95% | 8 | 1,274 | 27.89% |
| IBM240621P00110000 | 2023-09-21 9:30AM EDT | 110.00 | 1.27 | 1.40 | 1.47 | 0.00 | - | 1 | 671 | 26.66% |
| IBM240621P00115000 | 2023-09-22 10:03AM EDT | 115.00 | 1.83 | 1.83 | 2.03 | -0.02 | -1.08% | 2 | 1,114 | 25.92% |
| IBM240621P00120000 | 2023-09-21 10:25AM EDT | 120.00 | 2.43 | 2.41 | 2.57 | 0.00 | - | 24 | 1,220 | 24.56% |
| IBM240621P00125000 | 2023-09-21 9:56AM EDT | 125.00 | 3.07 | 3.15 | 3.35 | 0.00 | - | 1 | 688 | 23.52% |
| IBM240621P00130000 | 2023-09-21 10:31AM EDT | 130.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 4 | 5,465 | 22.42% |
| IBM240621P00135000 | 2023-09-22 1:13PM EDT | 135.00 | 5.16 | 5.25 | 5.45 | +0.01 | +0.19% | 5 | 2,343 | 21.26% |
| IBM240621P00140000 | 2023-09-22 1:13PM EDT | 140.00 | 6.59 | 6.75 | 6.95 | +0.09 | +1.38% | 5 | 907 | 20.26% |
| IBM240621P00145000 | 2023-09-22 3:47PM EDT | 145.00 | 8.75 | 8.60 | 8.80 | +0.25 | +2.94% | 11 | 2,817 | 19.31% |
| IBM240621P00150000 | 2023-09-21 12:33PM EDT | 150.00 | 10.36 | 10.85 | 11.30 | 0.00 | - | 1 | 186 | 18.89% |
| IBM240621P00155000 | 2023-09-20 10:27AM EDT | 155.00 | 11.40 | 13.40 | 14.35 | 0.00 | - | 21 | 463 | 18.78% |
| IBM240621P00160000 | 2023-09-20 11:07AM EDT | 160.00 | 14.00 | 16.70 | 17.25 | 0.00 | - | 2 | 204 | 17.53% |
| IBM240621P00165000 | 2023-07-21 12:31PM EDT | 165.00 | 27.30 | 24.35 | 25.00 | 0.00 | - | 13 | 10 | 26.36% |
| IBM240621P00170000 | 2023-07-21 12:30PM EDT | 170.00 | 32.05 | 28.70 | 31.15 | 0.00 | - | 1 | 2 | 31.57% |
| IBM240621P00175000 | 2022-07-25 12:45PM EDT | 175.00 | 51.75 | 44.75 | 46.45 | 0.00 | - | 1 | 51 | 53.56% |
| IBM240621P00180000 | 2023-05-09 1:26PM EDT | 180.00 | 58.54 | 45.00 | 46.70 | 0.00 | - | 1 | 0 | 48.30% |
| IBM240621P00185000 | 2023-01-26 4:46PM EDT | 185.00 | 51.84 | 53.80 | 55.20 | 0.00 | - | 2 | 0 | 56.44% |
| IBM240621P00190000 | 2023-07-17 1:47PM EDT | 190.00 | 56.74 | 49.10 | 49.70 | 0.00 | - | 2 | 2 | 37.62% |
| IBM240621P00195000 | 2022-11-30 10:30AM EDT | 195.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| IBM240621P00200000 | 2023-09-07 10:51AM EDT | 200.00 | 52.00 | 52.70 | 53.80 | 0.00 | - | 1 | 2 | 22.00% |
| IBM240621P00220000 | 2022-12-19 1:58PM EDT | 220.00 | 82.08 | 78.00 | 83.00 | 0.00 | - | - | 0 | 50.40% |
