Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,05-2,61 (-1,54%)
Börsenschluss: 04:00PM EDT
167,05 0,00 (0,00%)
Nachbörse: 05:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240719C000750002024-05-13 9:48AM EDT75.0093.5092.2093.150.00-11115.53%
IBM240719C001000002024-05-17 1:14PM EDT100.0069.0567.4068.350.00-5582.42%
IBM240719C001050002024-05-08 3:54PM EDT105.0065.0062.4063.400.00-2076.17%
IBM240719C001150002024-05-08 3:57PM EDT115.0054.8552.5053.500.00-2065.09%
IBM240719C001200002024-05-08 3:57PM EDT120.0049.8547.5048.550.00-6059.33%
IBM240719C001250002023-12-28 12:14PM EDT125.0040.1960.7064.550.00-56177.04%
IBM240719C001300002024-05-14 2:23PM EDT130.0038.4837.6538.550.00-5253.22%
IBM240719C001350002024-05-17 12:41PM EDT135.0034.3932.7035.250.00-12450.76%
IBM240719C001400002024-05-29 10:02AM EDT140.0028.6627.8530.55-1.48-4.91%408755.15%
IBM240719C001450002024-05-22 2:21PM EDT145.0029.4622.9523.850.00-192337.26%
IBM240719C001500002024-05-28 2:57PM EDT150.0020.5318.3019.050.00-37332.31%
IBM240719C001550002024-05-29 3:43PM EDT155.0014.6613.6514.25-2.74-15.75%252526.95%
IBM240719C001600002024-05-28 2:43PM EDT160.0010.059.3011.00-1.20-10.67%136628.08%
IBM240719C001650002024-05-29 3:48PM EDT165.006.556.306.45-1.54-19.04%7683321.45%
IBM240719C001700002024-05-29 3:53PM EDT170.003.783.603.80-1.05-21.74%8434,95020.26%
IBM240719C001750002024-05-29 3:47PM EDT175.002.001.902.00-0.63-23.95%2404,21219.43%
IBM240719C001800002024-05-29 3:53PM EDT180.001.000.921.07-0.33-24.81%2953,96519.73%
IBM240719C001850002024-05-29 3:32PM EDT185.000.560.440.60-0.13-18.84%1091,97320.56%
IBM240719C001900002024-05-29 3:58PM EDT190.000.300.290.39-0.05-14.29%2461,70522.05%
IBM240719C001950002024-05-29 10:10AM EDT195.000.240.090.30+0.03+14.29%199424.12%
IBM240719C002000002024-05-29 12:28PM EDT200.000.170.120.30+0.01+6.25%21,13827.20%
IBM240719C002050002024-05-29 1:21PM EDT205.000.200.050.19+0.04+25.00%377827.83%
IBM240719C002100002024-05-29 12:27PM EDT210.000.180.040.28-0.05-21.74%250732.57%
IBM240719C002150002024-05-29 10:10AM EDT215.000.120.030.27-0.03-20.00%164435.01%
IBM240719C002200002024-05-28 1:45PM EDT220.000.050.050.120.00-7099533.30%
IBM240719C002250002024-05-28 11:06AM EDT225.000.160.030.260.00-250539.84%
IBM240719C002300002024-05-15 9:39AM EDT230.000.070.000.250.00-288441.94%
IBM240719C002350002024-05-28 12:09PM EDT235.000.110.000.250.00-39944.29%
IBM240719C002400002024-05-21 1:44PM EDT240.000.050.000.250.00-223846.48%
IBM240719C002450002024-05-22 12:58PM EDT245.000.030.000.250.00-212848.68%
IBM240719C002500002024-05-28 11:37AM EDT250.000.040.000.250.00-28450.78%
IBM240719C002600002024-04-24 10:19AM EDT260.000.150.000.140.00-213850.68%
IBM240719C002700002024-05-14 1:07PM EDT270.000.010.010.250.00-135753.81%
IBM240719C002800002024-05-21 10:37AM EDT280.000.180.010.160.00-18154.49%
IBM240719C002900002024-05-23 10:11AM EDT290.000.020.000.250.00-252560.25%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240719P000750002024-04-25 1:44PM EDT75.000.010.000.290.00-161792.58%
IBM240719P000800002024-05-08 3:52PM EDT80.000.080.000.150.00-3778.91%
IBM240719P000850002024-04-19 12:48PM EDT85.000.070.000.230.00-21176.76%
IBM240719P000900002024-04-19 12:44PM EDT90.000.170.000.230.00-2670.90%
IBM240719P000950002024-04-19 12:45PM EDT95.000.180.000.240.00-21165.63%
IBM240719P001000002024-05-17 10:08AM EDT100.000.060.000.250.00-22660.45%
IBM240719P001050002024-05-23 9:47AM EDT105.000.140.010.260.00-21455.86%
IBM240719P001100002024-05-28 11:09AM EDT110.000.070.000.260.00-22950.59%
IBM240719P001150002024-05-22 11:02AM EDT115.000.050.000.260.00-24750.83%
IBM240719P001200002024-05-29 11:47AM EDT120.000.080.010.12-0.04-33.33%22540.63%
IBM240719P001250002024-05-17 10:08AM EDT125.000.160.010.200.00-223639.16%
IBM240719P001300002024-05-17 10:09AM EDT130.000.140.050.280.00-27736.62%
IBM240719P001350002024-05-28 11:38AM EDT135.000.150.070.310.00-25732.57%
IBM240719P001400002024-05-28 2:45PM EDT140.000.140.090.350.00-2423928.57%
IBM240719P001450002024-05-29 1:48PM EDT145.000.270.120.38+0.04+17.39%238824.32%
IBM240719P001500002024-05-29 2:47PM EDT150.000.350.310.51-0.01-2.78%1246621.07%
IBM240719P001550002024-05-29 3:53PM EDT155.000.740.710.88+0.20+37.04%4192718.98%
IBM240719P001600002024-05-29 3:53PM EDT160.001.481.491.57+0.36+32.14%243,53017.00%
IBM240719P001650002024-05-29 3:55PM EDT165.002.972.933.05+0.92+44.88%5167,04415.97%
IBM240719P001700002024-05-29 3:55PM EDT170.005.325.305.45+1.32+33.00%1062,52414.96%
IBM240719P001750002024-05-29 3:58PM EDT175.008.808.659.00+1.60+22.22%681,08114.62%
IBM240719P001800002024-05-29 9:30AM EDT180.0012.5011.0013.60+3.11+33.12%273916.85%
IBM240719P001850002024-05-23 12:54PM EDT185.0013.0517.3518.500.00-1064320.12%
IBM240719P001900002024-05-29 3:26PM EDT190.0022.4022.3523.50+3.00+15.46%30241023.88%
IBM240719P001950002024-05-29 3:26PM EDT195.0027.1527.3028.55+1.35+5.23%23315327.95%
IBM240719P002000002024-05-22 3:06PM EDT200.0027.2032.3033.550.00-74531.35%
IBM240719P002050002024-05-10 3:00PM EDT205.0038.6037.3038.550.00-246034.57%
IBM240719P002100002024-05-10 2:59PM EDT210.0042.5542.3043.550.00-2037.65%
IBM240719P002150002024-05-10 3:00PM EDT215.0047.7047.3548.550.00-65040.60%
IBM240719P002250002024-01-25 12:45PM EDT225.0030.9538.5539.900.00-100.00%
IBM240719P002400002024-05-15 3:45PM EDT240.0071.7572.5073.550.00-2253.83%
IBM240719P002450002024-05-15 3:45PM EDT245.0076.7777.4078.550.00-2056.23%