Deutsche Märkte öffnen in 28 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
188,20+3,17 (+1,71%)
Börsenschluss: 04:00PM EST
188,20 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621C000600002024-02-07 3:20PM EST60.00123.100.000.000.00-600.00%
IBM240621C000650002022-11-15 10:33AM EST65.0080.0080.8082.200.00-110.00%
IBM240621C000700002023-05-08 11:05AM EST70.0052.8064.2565.450.00--00.00%
IBM240621C000750002024-02-07 3:30PM EST75.00108.100.000.000.00-200.00%
IBM240621C000800002023-06-30 11:31AM EST80.0054.0862.9564.250.00-110.00%
IBM240621C000850002023-08-08 2:17PM EST85.0060.6563.1563.950.00-1,29300.00%
IBM240621C000900002024-02-07 3:30PM EST90.0093.100.000.000.00-300.00%
IBM240621C000950002024-02-07 3:31PM EST95.0088.100.000.000.00-200.00%
IBM240621C001000002024-02-13 11:39AM EST100.0085.090.000.000.00-200.00%
IBM240621C001050002024-02-08 1:26PM EST105.0079.600.000.000.00-100.00%
IBM240621C001100002024-01-24 10:08AM EST110.0064.6574.9578.300.00-21041.31%
IBM240621C001150002024-01-31 3:58PM EST115.0068.7773.9574.950.00-2058.28%
IBM240621C001200002024-02-07 9:35AM EST120.0063.140.000.000.00-500.00%
IBM240621C001250002024-02-20 2:40PM EST125.0060.300.000.000.00-100.00%
IBM240621C001300002024-02-13 9:30AM EST130.0056.410.000.000.00-100.00%
IBM240621C001350002024-02-27 11:53AM EST135.0049.820.000.000.00-100.00%
IBM240621C001400002024-02-22 3:31PM EST140.0046.000.000.000.00-400.00%
IBM240621C001450002024-03-01 12:51PM EST145.0044.100.000.000.00-100.00%
IBM240621C001500002024-03-01 2:28PM EST150.0039.560.000.000.00-100.00%
IBM240621C001550002024-02-26 12:57PM EST155.0032.700.000.000.00-200.00%
IBM240621C001600002024-02-29 12:31PM EST160.0027.800.000.000.00-1500.00%
IBM240621C001650002024-03-01 3:55PM EST165.0026.300.000.000.00-1100.00%
IBM240621C001700002024-03-01 10:35AM EST170.0020.600.000.000.00-700.00%
IBM240621C001750002024-03-01 12:50PM EST175.0017.400.000.000.00-400.00%
IBM240621C001800002024-03-01 12:26PM EST180.0014.030.000.000.00-700.00%
IBM240621C001850002024-03-01 3:40PM EST185.0011.320.000.000.00-1700.00%
IBM240621C001900002024-03-01 3:56PM EST190.008.750.000.000.00-7300.39%
IBM240621C001950002024-03-01 2:06PM EST195.006.250.000.000.00-6701.56%
IBM240621C002000002024-03-01 3:43PM EST200.004.820.000.000.00-3803.13%
IBM240621C002050002024-03-01 2:46PM EST205.003.300.000.000.00-1103.13%
IBM240621C002100002024-03-01 3:53PM EST210.002.570.000.000.00-1203.13%
IBM240621C002150002024-03-01 12:20PM EST215.001.620.000.000.00-2306.25%
IBM240621C002200002024-03-01 3:50PM EST220.001.310.000.000.00-1006.25%
IBM240621C002250002024-03-01 1:18PM EST225.000.830.000.000.00-606.25%
IBM240621C002300002024-02-23 11:07AM EST230.000.450.000.000.00-706.25%
IBM240621C002350002024-02-29 2:36PM EST235.000.300.000.000.00-206.25%
IBM240621C002400002024-03-01 2:06PM EST240.000.290.000.000.00-4012.50%
IBM240621C002450002024-03-01 9:51AM EST245.000.210.000.000.00-2012.50%
IBM240621C002500002024-03-01 9:52AM EST250.000.160.000.000.00-2012.50%
IBM240621C002600002024-03-01 9:54AM EST260.000.090.000.000.00-2012.50%
IBM240621C002700002024-02-12 1:08PM EST270.000.040.000.000.00-2012.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240621P000600002023-11-27 9:30AM EST60.000.020.000.000.00-52650.00%
IBM240621P000650002023-11-01 1:28PM EST65.000.080.000.130.00-403074.41%
IBM240621P000700002023-12-06 12:05PM EST70.000.010.000.110.00-24568.36%
IBM240621P000750002024-01-25 11:25AM EST75.000.030.000.130.00-11764.84%
IBM240621P000800002024-01-09 9:36AM EST80.000.060.000.280.00-15666.41%
IBM240621P000850002024-02-20 9:30AM EST85.000.110.000.000.00-40025.00%
IBM240621P000900002024-02-12 2:46PM EST90.000.070.000.000.00-10025.00%
IBM240621P000950002024-01-26 11:07AM EST95.000.100.010.170.00-1097151.07%
IBM240621P001000002024-02-09 12:33PM EST100.000.080.000.000.00-3025.00%
IBM240621P001050002024-02-05 10:40AM EST105.000.170.000.000.00-1025.00%
IBM240621P001100002024-02-14 11:03AM EST110.000.090.000.000.00-80025.00%
IBM240621P001150002024-02-23 2:29PM EST115.000.110.000.000.00-25025.00%
IBM240621P001200002024-03-01 9:39AM EST120.000.120.000.000.00-2012.50%
IBM240621P001250002024-03-01 9:36AM EST125.000.260.000.000.00-2012.50%
IBM240621P001300002024-03-01 12:59PM EST130.000.250.000.000.00-5012.50%
IBM240621P001350002024-02-28 12:15PM EST135.000.300.000.000.00-2012.50%
IBM240621P001400002024-03-01 3:55PM EST140.000.350.000.000.00-10012.50%
IBM240621P001450002024-03-01 3:58PM EST145.000.460.000.000.00-16012.50%
IBM240621P001500002024-03-01 3:55PM EST150.000.700.000.000.00-506.25%
IBM240621P001550002024-02-28 11:45AM EST155.001.130.000.000.00-606.25%
IBM240621P001600002024-03-01 1:20PM EST160.001.340.000.000.00-2006.25%
IBM240621P001650002024-03-01 12:41PM EST165.001.950.000.000.00-5306.25%
IBM240621P001700002024-03-01 12:41PM EST170.002.780.000.000.00-6303.13%
IBM240621P001750002024-03-01 3:45PM EST175.003.750.000.000.00-15603.13%
IBM240621P001800002024-02-29 11:01AM EST180.005.710.000.000.00-1401.56%
IBM240621P001850002024-03-01 2:06PM EST185.007.400.000.000.00-1200.78%
IBM240621P001900002024-03-01 10:33AM EST190.0010.100.000.000.00-700.00%
IBM240621P001950002024-03-01 2:06PM EST195.0012.850.000.000.00-3300.00%
IBM240621P002000002024-02-23 3:31PM EST200.0016.650.000.000.00-400.00%
IBM240621P002050002024-02-21 1:45PM EST205.0025.150.000.000.00-100.00%
IBM240621P002150002024-01-25 12:06PM EST215.0023.8029.1530.050.00-3027.86%
IBM240621P002200002024-01-25 12:30PM EST220.0029.4033.7034.650.00-47129.22%
IBM240621P002250002024-01-25 12:03PM EST225.0031.6538.7039.650.00-15031.79%
IBM240621P002300002024-01-24 12:56PM EST230.0056.6043.7044.700.00--034.44%
IBM240621P002400002024-01-26 10:00AM EST240.0051.8053.7054.950.00-1040.05%