Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,03+0,06 (+0,04%)
Börsenschluss: 04:00PM EDT
169,02 -0,01 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240920C001000002024-05-08 3:57PM EDT100.0069.8569.6570.700.00-2257.68%
IBM240920C001100002023-12-12 1:15PM EDT110.0056.7755.5057.400.00-110.00%
IBM240920C001200002024-05-01 2:33PM EDT120.0045.3049.9051.100.00-1647.33%
IBM240920C001250002024-02-05 2:48PM EDT125.0059.4071.6073.200.00-58141.86%
IBM240920C001300002024-02-07 4:24PM EDT130.0053.8766.5568.500.00-1417133.52%
IBM240920C001350002024-05-08 11:06AM EDT135.0035.3535.4036.650.00-10010437.31%
IBM240920C001400002024-05-13 1:37PM EDT140.0029.6831.0532.100.00-144734.97%
IBM240920C001450002024-05-08 12:03PM EDT145.0026.2026.3027.200.00-179930.97%
IBM240920C001500002024-05-08 3:55PM EDT150.0022.1921.9022.600.00-31,47527.97%
IBM240920C001550002024-05-10 1:07PM EDT155.0016.9018.1018.900.00-268427.47%
IBM240920C001600002024-05-15 11:10AM EDT160.0014.1013.9015.250.00-342726.22%
IBM240920C001650002024-05-17 3:48PM EDT165.0010.4511.0511.55-1.05-9.13%1946524.02%
IBM240920C001700002024-05-17 3:53PM EDT170.008.268.208.45-0.42-4.84%151,21822.47%
IBM240920C001750002024-05-17 3:15PM EDT175.005.855.906.10-0.30-4.88%81,69321.75%
IBM240920C001800002024-05-17 1:24PM EDT180.004.054.104.25-0.40-8.99%351,42021.16%
IBM240920C001850002024-05-17 2:54PM EDT185.002.752.752.92-0.20-6.78%232,26020.90%
IBM240920C001900002024-05-17 3:49PM EDT190.001.851.852.03-0.23-11.06%782,20921.00%
IBM240920C001950002024-05-16 3:57PM EDT195.001.251.231.52-0.10-7.41%91,49421.69%
IBM240920C002000002024-05-17 12:29PM EDT200.000.830.830.91-0.06-6.74%231,71521.06%
IBM240920C002050002024-05-16 1:41PM EDT205.000.630.560.820.00-31,16622.71%
IBM240920C002100002024-05-17 2:18PM EDT210.000.420.370.52-0.05-10.64%21,15222.46%
IBM240920C002150002024-05-17 2:35PM EDT215.000.310.250.56-0.14-31.11%1382324.71%
IBM240920C002200002024-05-17 10:00AM EDT220.000.250.110.39-0.08-24.24%103,03024.78%
IBM240920C002250002024-05-17 3:30PM EDT225.000.170.090.41-0.09-34.62%21,85226.69%
IBM240920C002300002024-05-16 9:49AM EDT230.000.150.000.230.00-41,33025.76%
IBM240920C002350002024-05-17 10:15AM EDT235.000.150.050.38+0.02+15.38%265829.49%
IBM240920C002400002024-05-17 2:21PM EDT240.000.130.040.35-0.06-31.58%214230.59%
IBM240920C002450002024-05-16 12:20PM EDT245.000.130.010.330.00-211331.74%
IBM240920C002500002024-05-17 10:16AM EDT250.000.050.000.32-0.01-16.67%212432.98%
IBM240920C002600002024-05-16 9:46AM EDT260.000.050.030.300.00-115135.30%
IBM240920C002700002024-05-01 10:29AM EDT270.000.020.000.290.00-229637.65%
IBM240920C002800002024-05-07 9:30AM EDT280.000.060.010.100.00-15034.86%
IBM240920C002900002024-04-24 3:50PM EDT290.000.380.000.290.00-45942.31%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240920P000750002024-05-16 3:10PM EDT75.000.050.000.290.00-1560.16%
IBM240920P000800002024-04-24 10:24AM EDT80.000.100.000.290.00-211155.76%
IBM240920P000850002024-05-14 3:05PM EDT85.000.030.000.300.00-21051.86%
IBM240920P000900002024-05-16 12:24PM EDT90.000.090.000.300.00-22452.93%
IBM240920P000950002024-05-17 2:11PM EDT95.000.090.000.10-0.06-40.00%19541.90%
IBM240920P001000002024-05-17 10:16AM EDT100.000.130.010.32-0.01-7.14%21345.44%
IBM240920P001050002024-05-17 10:17AM EDT105.000.120.040.35-0.04-25.00%29442.33%
IBM240920P001100002024-05-17 10:18AM EDT110.000.130.050.38+0.02+18.18%217839.26%
IBM240920P001150002024-05-17 10:25AM EDT115.000.160.060.380.00-220035.72%
IBM240920P001200002024-05-17 10:22AM EDT120.000.250.090.46-0.05-16.67%214333.47%
IBM240920P001250002024-05-17 10:21AM EDT125.000.350.120.58-0.05-12.50%215431.49%
IBM240920P001300002024-05-16 11:22AM EDT130.000.400.170.530.00-51,48227.56%
IBM240920P001350002024-05-17 3:49PM EDT135.000.550.420.65-0.15-21.43%111,82225.40%
IBM240920P001400002024-05-16 10:08AM EDT140.000.840.660.840.00-141923.50%
IBM240920P001450002024-05-17 1:02PM EDT145.001.351.021.38+0.04+3.05%232523.15%
IBM240920P001500002024-05-16 3:19PM EDT150.001.921.801.920.00-62,55921.78%
IBM240920P001550002024-05-17 3:33PM EDT155.002.812.532.84-0.06-2.09%5671321.01%
IBM240920P001600002024-05-17 12:37PM EDT160.004.373.954.05+0.10+2.34%142,09620.10%
IBM240920P001650002024-05-17 12:05PM EDT165.006.205.605.75+0.22+3.68%751,31419.42%
IBM240920P001700002024-05-17 3:01PM EDT170.007.937.807.95+0.03+0.38%1896718.78%
IBM240920P001750002024-05-17 12:37PM EDT175.0011.3510.5010.65+0.60+5.58%11,33218.07%
IBM240920P001800002024-05-17 2:02PM EDT180.0014.6513.3014.00-1.10-6.98%51,22817.70%
IBM240920P001850002024-05-17 10:56AM EDT185.0018.0017.4017.80-1.00-5.26%281317.27%
IBM240920P001900002024-05-10 9:41AM EDT190.0022.9020.9022.000.00-101,36916.86%
IBM240920P001950002024-05-13 3:55PM EDT195.0027.7525.2526.900.00-1543118.87%
IBM240920P002000002024-05-03 3:51PM EDT200.0035.5930.2031.950.00-42921.50%
IBM240920P002050002024-04-26 3:17PM EDT205.0040.0035.2536.750.00-1122.49%
IBM240920P002100002024-03-06 12:46PM EDT210.0020.6025.7026.250.00-24530.00%
IBM240920P002150002024-03-06 12:57PM EDT215.0024.1529.6031.000.00-12510.00%
IBM240920P002200002024-05-09 3:51PM EDT220.0053.7150.2551.950.00-4029.88%
IBM240920P002250002024-05-09 3:51PM EDT225.0058.7355.2056.950.00-4031.76%
IBM240920P002300002024-05-09 3:51PM EDT230.0063.7160.2561.850.00-2032.83%
IBM240920P002350002024-05-09 3:51PM EDT235.0068.7365.2566.700.00-2033.30%