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
166,70 -0,35 (-0,21%)
Nachbörse: 05:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM241018C001150002024-05-17 9:32AM EDT115.0054.9752.8553.950.00-1146.53%
IBM241018C001200002024-05-07 2:51PM EDT120.0048.8047.8050.750.00-10052.03%
IBM241018C001300002024-05-20 1:06PM EDT130.0041.6638.3039.650.00-11037.89%
IBM241018C001350002024-05-09 10:02AM EDT135.0034.3833.8534.700.00-21433.99%
IBM241018C001400002024-05-24 3:59PM EDT140.0033.2029.0531.050.00-111435.10%
IBM241018C001450002024-05-21 11:46AM EDT145.0031.9024.9025.800.00-22529.82%
IBM241018C001500002024-05-24 11:21AM EDT150.0021.8520.4521.75-2.51-10.30%75028.41%
IBM241018C001550002024-05-29 1:14PM EDT155.0018.1517.4017.95-4.70-20.57%55727.09%
IBM241018C001600002024-05-23 9:34AM EDT160.0019.3113.7514.750.00-157826.63%
IBM241018C001650002024-05-29 1:14PM EDT165.0011.4010.7511.15-2.00-14.93%920624.36%
IBM241018C001700002024-05-28 1:45PM EDT170.009.658.358.550.00-117223.67%
IBM241018C001750002024-05-29 3:20PM EDT175.006.416.256.40-0.90-12.31%1595023.13%
IBM241018C001800002024-05-29 3:59PM EDT180.004.604.504.65-0.65-12.38%431,19222.63%
IBM241018C001850002024-05-29 2:24PM EDT185.003.403.204.35-0.43-11.23%381225.28%
IBM241018C001900002024-05-29 12:34PM EDT190.002.401.912.41-0.58-19.46%355122.35%
IBM241018C001950002024-05-28 12:32PM EDT195.001.701.501.73-0.41-19.43%657022.43%
IBM241018C002000002024-05-29 3:57PM EDT200.001.201.091.24-0.40-25.00%1710,41222.57%
IBM241018C002050002024-05-28 12:04PM EDT205.000.900.680.90-0.18-16.67%147322.83%
IBM241018C002100002024-05-24 12:56PM EDT210.000.760.520.650.00-149023.06%
IBM241018C002150002024-05-22 9:40AM EDT215.000.720.410.480.00-153123.41%
IBM241018C002200002024-05-28 2:02PM EDT220.000.390.160.81+0.03+8.33%228227.83%
IBM241018C002250002024-05-29 1:59PM EDT225.000.340.110.53+0.02+6.25%109827.17%
IBM241018C002300002024-05-29 2:22PM EDT230.000.250.080.46-0.06-19.35%234528.00%
IBM241018C002350002024-05-29 2:20PM EDT235.000.250.060.45-0.03-10.71%268529.37%
IBM241018C002400002024-05-29 2:21PM EDT240.000.210.030.48+0.03+16.67%211331.15%
IBM241018C002450002024-05-29 2:23PM EDT245.000.140.030.35-0.06-30.00%211830.91%
IBM241018C002500002024-05-28 12:10PM EDT250.000.150.010.330.00-24931.93%
IBM241018C002550002024-05-28 12:11PM EDT255.000.150.000.400.00-22734.23%
IBM241018C002600002024-05-28 12:12PM EDT260.000.020.000.390.00-24235.35%
IBM241018C002650002024-05-03 12:17PM EDT265.000.050.000.380.00-25536.43%
IBM241018C002700002024-04-30 2:14PM EDT270.000.040.000.370.00-161137.45%
IBM241018C002750002024-04-30 2:11PM EDT275.000.030.000.370.00-162538.62%
IBM241018C002800002024-04-24 3:54PM EDT280.000.280.000.360.00-2139.60%
IBM241018C002900002024-05-02 2:53PM EDT290.000.050.000.360.00-1341.77%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM241018P000850002024-05-10 10:53AM EDT85.000.150.000.360.00-2054.54%
IBM241018P000900002024-05-28 12:15PM EDT90.000.130.000.370.00-2150.59%
IBM241018P000950002024-05-28 12:14PM EDT95.000.180.000.380.00-22446.88%
IBM241018P001000002024-05-29 3:17PM EDT100.000.190.000.41-0.01-5.00%21343.65%
IBM241018P001050002024-05-29 2:25PM EDT105.000.200.000.44-0.02-9.09%28340.50%
IBM241018P001100002024-05-28 9:30AM EDT110.000.550.090.480.00-23537.57%
IBM241018P001150002024-05-29 3:15PM EDT115.000.300.110.53+0.10+50.00%228334.79%
IBM241018P001200002024-05-23 2:20PM EDT120.000.300.150.590.00-26732.11%
IBM241018P001250002024-05-28 2:17PM EDT125.000.370.200.740.00-26130.23%
IBM241018P001300002024-05-24 12:39PM EDT130.000.430.530.670.00-212326.28%
IBM241018P001350002024-05-29 1:48PM EDT135.000.820.741.03+0.20+32.26%112125.62%
IBM241018P001400002024-05-28 1:33PM EDT140.000.931.211.330.00-2334223.89%
IBM241018P001450002024-05-28 10:56AM EDT145.001.221.772.050.00-715423.52%
IBM241018P001500002024-05-28 3:43PM EDT150.002.212.432.780.00-2842722.27%
IBM241018P001550002024-05-29 2:20PM EDT155.003.503.753.90+0.69+24.56%158621.47%
IBM241018P001600002024-05-28 9:54AM EDT160.004.105.255.450.00-11,01720.87%
IBM241018P001650002024-05-29 3:44PM EDT165.007.007.207.35+0.90+14.75%3986020.12%
IBM241018P001700002024-05-29 3:44PM EDT170.009.409.659.85+1.60+20.51%16942219.73%
IBM241018P001750002024-05-28 10:12AM EDT175.0010.3511.9013.000.00-930319.78%
IBM241018P001800002024-05-24 11:54AM EDT180.0013.6514.9016.250.00-201,07618.96%
IBM241018P001850002024-05-10 12:46PM EDT185.0020.2019.4020.650.00-328720.42%
IBM241018P001900002024-04-23 12:50PM EDT190.0015.100.000.000.00-102930.00%
IBM241018P001950002024-04-25 1:14PM EDT195.0029.4624.1026.000.00-33310.00%
IBM241018P002000002024-05-13 1:38PM EDT200.0032.9932.0034.000.00-313521.64%
IBM241018P002050002024-04-25 3:14PM EDT205.0038.1033.0035.150.00-100.00%
IBM241018P002100002024-05-13 3:02PM EDT210.0041.7041.9043.950.00-180025.45%
IBM241018P002150002024-03-06 2:47PM EDT215.0024.3529.9530.950.00-11150.00%