Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.244,73 +600,87 (+2,34%) CMC Crypto 200
615,86 +10,81 (+1,79%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-03-20 12:37PM EDT | 60.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00065000 | 2023-02-08 4:55PM EDT | 65.00 | 71.35 | 60.35 | 61.60 | 0.00 | - | 53 | 0 | 17.77% |
| IBM250117C00070000 | 2023-02-08 4:55PM EDT | 70.00 | 66.31 | 55.45 | 56.65 | 0.00 | - | 118 | 0 | 18.41% |
| IBM250117C00075000 | 2023-03-15 1:25PM EDT | 75.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250117C00080000 | 2023-02-09 12:58PM EDT | 80.00 | 55.45 | 46.20 | 47.45 | 0.00 | - | 1 | 11 | 22.45% |
| IBM250117C00085000 | 2023-03-13 11:38AM EDT | 85.00 | 43.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00090000 | 2023-03-20 11:10AM EDT | 90.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00095000 | 2023-03-17 12:23PM EDT | 95.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00100000 | 2023-03-17 3:06PM EDT | 100.00 | 28.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00105000 | 2023-03-21 3:43PM EDT | 105.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00110000 | 2023-03-20 3:42PM EDT | 110.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00115000 | 2023-03-16 11:12AM EDT | 115.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| IBM250117C00120000 | 2023-03-21 12:40PM EDT | 120.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| IBM250117C00125000 | 2023-03-21 3:04PM EDT | 125.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM250117C00130000 | 2023-03-21 3:05PM EDT | 130.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| IBM250117C00135000 | 2023-03-21 12:40PM EDT | 135.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IBM250117C00140000 | 2023-03-21 3:19PM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| IBM250117C00145000 | 2023-03-21 3:22PM EDT | 145.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| IBM250117C00150000 | 2023-03-21 3:13PM EDT | 150.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| IBM250117C00155000 | 2023-03-21 12:45PM EDT | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM250117C00160000 | 2023-03-17 3:07PM EDT | 160.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IBM250117C00165000 | 2023-03-21 12:39PM EDT | 165.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBM250117C00170000 | 2023-03-21 12:07PM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM250117C00175000 | 2023-03-20 10:42AM EDT | 175.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM250117C00180000 | 2023-03-20 1:24PM EDT | 180.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117C00185000 | 2023-03-20 3:40PM EDT | 185.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM250117C00190000 | 2023-03-20 10:27AM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM250117C00195000 | 2023-03-21 10:04AM EDT | 195.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM250117C00200000 | 2023-03-21 2:18PM EDT | 200.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM250117C00210000 | 2023-03-20 10:31AM EDT | 210.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IBM250117C00220000 | 2023-03-21 10:56AM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2023-03-20 10:57AM EDT | 60.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBM250117P00065000 | 2023-03-17 11:36AM EDT | 65.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM250117P00070000 | 2023-03-14 12:10PM EDT | 70.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM250117P00075000 | 2023-03-14 3:59PM EDT | 75.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| IBM250117P00080000 | 2023-03-14 3:49PM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IBM250117P00085000 | 2023-03-15 12:04PM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM250117P00090000 | 2023-03-09 4:33PM EDT | 90.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IBM250117P00095000 | 2023-03-07 2:46PM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM250117P00100000 | 2023-03-14 12:51PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM250117P00105000 | 2023-03-20 1:01PM EDT | 105.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBM250117P00110000 | 2023-03-14 3:49PM EDT | 110.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBM250117P00115000 | 2023-03-21 3:36PM EDT | 115.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| IBM250117P00120000 | 2023-03-21 11:15AM EDT | 120.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IBM250117P00125000 | 2023-03-21 2:34PM EDT | 125.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IBM250117P00130000 | 2023-03-21 3:51PM EDT | 130.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM250117P00135000 | 2023-03-15 11:49AM EDT | 135.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IBM250117P00140000 | 2023-03-21 3:51PM EDT | 140.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250117P00145000 | 2023-02-28 4:00PM EDT | 145.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM250117P00150000 | 2023-03-17 3:06PM EDT | 150.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117P00155000 | 2023-02-21 11:17AM EDT | 155.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117P00160000 | 2023-03-14 2:13PM EDT | 160.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250117P00165000 | 2023-02-10 11:47AM EDT | 165.00 | 32.50 | 40.30 | 41.80 | 0.00 | - | 1 | 257 | 20.07% |
| IBM250117P00170000 | 2023-02-23 2:25PM EDT | 170.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250117P00175000 | 2023-03-20 1:01PM EDT | 175.00 | 50.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117P00180000 | 2023-02-10 1:49PM EDT | 180.00 | 44.69 | 53.80 | 56.25 | 0.00 | - | - | 1 | 22.64% |
| IBM250117P00190000 | 2022-10-11 1:55PM EDT | 190.00 | 72.00 | 51.40 | 53.55 | 0.00 | - | - | 1 | 0.00% |
| IBM250117P00195000 | 2023-03-09 4:04PM EDT | 195.00 | 68.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250117P00200000 | 2023-01-19 4:17PM EDT | 200.00 | 59.80 | 64.15 | 65.80 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117P00210000 | 2022-12-19 1:57PM EDT | 210.00 | 72.15 | 68.00 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250117P00220000 | 2023-02-15 2:43PM EDT | 220.00 | 84.45 | 94.00 | 99.00 | 0.00 | - | 2 | 1 | 37.09% |
