Deutsche Märkte öffnen in 6 Stunden 53 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
125,29+1,92 (+1,56%)
Börsenschluss: 04:00PM EDT
125,50 +0,21 (+0,17%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621C000600002023-02-24 12:27PM EDT60.0070.4565.1566.250.00-101041.72%
IBM240621C000650002022-11-15 11:33AM EDT65.0080.0080.8082.200.00-11118.45%
IBM240621C000750002022-09-29 3:47PM EDT75.0047.6063.1064.450.00--177.27%
IBM240621C000800002023-02-08 4:05PM EDT80.0056.1046.0047.150.00-25032.48%
IBM240621C000850002022-10-25 3:07PM EDT85.0048.6564.6066.300.00-2195.99%
IBM240621C000900002023-03-17 11:47AM EDT90.0035.5036.3037.500.00-52627.09%
IBM240621C000950002023-02-27 1:55PM EDT95.0038.5332.3533.150.00-101026.02%
IBM240621C001000002023-03-15 12:26PM EDT100.0026.3028.4029.150.00-24425.53%
IBM240621C001050002023-03-20 2:15PM EDT105.0024.9224.2525.450.00-11825.20%
IBM240621C001100002023-02-13 12:07PM EDT110.0031.4819.0519.750.00-4919.86%
IBM240621C001150002023-03-24 12:37PM EDT115.0017.6017.5018.45-0.80-4.35%15823.75%
IBM240621C001200002023-03-23 10:31AM EDT120.0014.1014.6015.350.00-74723.04%
IBM240621C001250002023-03-24 2:45PM EDT125.0012.1412.0512.75-0.99-7.54%219022.71%
IBM240621C001300002023-03-23 11:07AM EDT130.009.559.6010.250.00-1448922.02%
IBM240621C001350002023-03-22 10:15AM EDT135.008.857.658.200.00-11,69421.59%
IBM240621C001400002023-03-23 3:18PM EDT140.005.506.006.300.00-3841120.89%
IBM240621C001450002023-03-24 11:09AM EDT145.004.354.555.00-0.38-8.03%315020.80%
IBM240621C001500002023-03-24 3:26PM EDT150.003.453.353.75+0.20+6.15%1154520.32%
IBM240621C001550002023-03-24 3:11PM EDT155.002.592.512.82+0.11+4.44%2021820.03%
IBM240621C001600002023-03-23 11:39AM EDT160.001.891.812.130.00-536119.89%
IBM240621C001650002023-03-24 3:58PM EDT165.001.501.301.61+0.02+1.35%154119.81%
IBM240621C001700002023-03-24 3:57PM EDT170.001.100.981.25+0.15+15.79%426419.92%
IBM240621C001750002023-03-24 3:57PM EDT175.000.810.700.94+0.07+9.46%29319.89%
IBM240621C001800002023-03-13 2:39PM EDT180.000.660.480.720.00-312319.95%
IBM240621C001850002023-03-08 11:57AM EDT185.000.600.020.770.00-121821.38%
IBM240621C001900002023-03-21 9:52AM EDT190.000.380.160.750.00-212522.36%
IBM240621C001950002023-03-09 4:24PM EDT195.000.320.130.670.00-82122.91%
IBM240621C002000002023-03-09 4:19PM EDT200.000.320.000.570.00-26223.22%
IBM240621C002100002023-03-09 4:27PM EDT210.000.150.000.510.00-21824.61%
IBM240621C002200002023-03-21 11:00AM EDT220.000.110.010.280.00-11423.98%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621P000600002023-03-10 3:09PM EDT60.000.550.391.140.00-142743.40%
IBM240621P000650002023-03-09 4:00PM EDT65.000.560.651.000.00-43138.16%
IBM240621P000700002023-03-14 1:45PM EDT70.001.151.061.240.00-1836.21%
IBM240621P000750002023-03-22 11:44AM EDT75.001.251.401.630.00-11834.94%
IBM240621P000800002023-03-09 3:51PM EDT80.001.471.842.170.00-23034.01%
IBM240621P000850002023-03-09 4:02PM EDT85.001.932.362.710.00-42832.62%
IBM240621P000900002023-03-20 2:55PM EDT90.003.273.053.450.00-22019331.59%
IBM240621P000950002023-03-23 1:47PM EDT95.004.053.804.300.00-517130.49%
IBM240621P001000002023-03-15 12:22PM EDT100.005.904.805.100.00-614228.89%
IBM240621P001050002023-03-16 3:38PM EDT105.006.105.956.200.00-148627.70%
IBM240621P001100002023-03-13 3:10PM EDT110.007.157.307.850.00-242927.32%
IBM240621P001150002023-03-23 12:58PM EDT115.009.208.759.450.00-957726.34%
IBM240621P001200002023-03-17 9:30AM EDT120.0011.3010.7511.150.00-351425.11%
IBM240621P001250002023-03-23 2:25PM EDT125.0013.6012.9013.300.00-1454324.26%
IBM240621P001300002023-03-23 12:41PM EDT130.0015.7515.3016.100.00-17959024.09%
IBM240621P001350002023-03-14 1:19PM EDT135.0018.7018.0518.750.00-11414723.15%
IBM240621P001400002023-03-16 10:28AM EDT140.0023.3621.1022.150.00-1111523.08%
IBM240621P001450002023-02-10 12:27PM EDT145.0017.1523.3524.300.00-225120.00%
IBM240621P001500002023-03-23 3:18PM EDT150.0030.2028.1529.300.00-23622.21%
IBM240621P001550002023-01-26 4:46PM EDT155.0025.7726.8027.400.00-2410.00%
IBM240621P001600002022-12-14 2:19PM EDT160.0021.6523.0524.100.00-1491490.00%
IBM240621P001650002022-11-01 12:14PM EDT165.0034.1026.0026.700.00-120.00%
IBM240621P001700002023-01-30 12:25PM EDT170.0037.1041.5042.700.00-330.00%
IBM240621P001750002022-07-25 12:45PM EDT175.0051.7544.7546.450.00-1510.00%
IBM240621P001850002023-01-26 4:46PM EDT185.0051.8453.8055.200.00-200.00%
IBM240621P001900002022-12-16 10:30AM EDT190.0049.8545.5046.750.00-550.00%
IBM240621P001950002022-11-30 10:30AM EDT195.0050.050.000.000.00--70.00%
IBM240621P002000002022-09-08 11:44AM EDT200.0072.9381.3082.800.00--246.69%
IBM240621P002200002022-12-19 1:58PM EDT220.0082.0878.0083.000.00--00.00%