Deutsche Märkte schließen in 6 Stunden 2 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
149,16+0,26 (+0,17%)
Börsenschluss: 04:00PM EST
148,94 -0,22 (-0,15%)
Vorbörslich: 04:58AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM250117C000650002022-10-10 2:17PM EST65.0053.3571.8074.400.00-100.00%
IBM250117C000700002022-11-21 11:15AM EST70.0078.030.000.000.00-4300.00%
IBM250117C000750002022-11-10 10:03AM EST75.0066.240.000.000.00-1500.00%
IBM250117C000800002022-11-10 12:07PM EST80.0061.900.000.000.00-1000.00%
IBM250117C000850002022-10-18 12:50PM EST85.0041.0061.2563.250.00-110.00%
IBM250117C000900002022-11-30 2:28PM EST90.0061.000.000.000.00-600.00%
IBM250117C000950002022-12-01 10:26AM EST95.0055.900.000.000.00-300.00%
IBM250117C001000002022-12-01 2:06PM EST100.0051.950.000.000.00-600.00%
IBM250117C001050002022-11-02 1:27PM EST105.0040.100.000.000.00-400.00%
IBM250117C001100002022-11-30 2:22PM EST110.0045.000.000.000.00-2000.00%
IBM250117C001150002022-11-22 1:42PM EST115.0041.250.000.000.00-200.00%
IBM250117C001200002022-12-01 1:44PM EST120.0037.500.000.000.00-1000.00%
IBM250117C001250002022-12-01 3:06PM EST125.0035.170.000.000.00-300.00%
IBM250117C001300002022-12-01 11:11AM EST130.0030.400.000.000.00-600.00%
IBM250117C001350002022-11-18 9:53AM EST135.0027.500.000.000.00-500.00%
IBM250117C001400002022-12-01 11:41AM EST140.0025.740.000.000.00-100.00%
IBM250117C001450002022-11-29 2:06PM EST145.0022.250.000.000.00-50200.00%
IBM250117C001500002022-12-01 3:49PM EST150.0021.150.000.000.00-5200.10%
IBM250117C001550002022-11-28 3:11PM EST155.0017.820.000.000.00-100.78%
IBM250117C001600002022-11-29 11:07AM EST160.0015.750.000.000.00-100.78%
IBM250117C001650002022-12-01 9:49AM EST165.0014.850.000.000.00-201.56%
IBM250117C001700002022-11-30 3:27PM EST170.0013.000.000.000.00-1201.56%
IBM250117C001750002022-11-28 9:30AM EST175.0011.500.000.000.00-1803.13%
IBM250117C001800002022-11-22 10:37AM EST180.0010.100.000.000.00-103.13%
IBM250117C001850002022-11-11 10:18AM EST185.006.000.000.000.00-103.13%
IBM250117C001900002022-11-18 10:41AM EST190.007.550.000.000.00-103.13%
IBM250117C001950002022-11-29 12:13PM EST195.006.300.000.000.00-103.13%
IBM250117C002000002022-11-30 2:17PM EST200.005.750.000.000.00-303.13%
IBM250117C002100002022-11-22 10:28AM EST210.004.750.000.000.00-206.25%
IBM250117C002200002022-11-30 2:50PM EST220.003.150.000.000.00-306.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM250117P000600002022-12-01 11:42AM EST60.001.090.000.000.00-2012.50%
IBM250117P000650002022-11-28 3:05PM EST65.001.380.000.000.00-4012.50%
IBM250117P000700002022-11-21 11:21AM EST70.001.690.000.000.00-1012.50%
IBM250117P000750002022-11-30 10:38AM EST75.002.110.000.000.00-5012.50%
IBM250117P000800002022-11-30 10:37AM EST80.002.650.000.000.00-506.25%
IBM250117P000850002022-11-25 10:44AM EST85.002.900.000.000.00-506.25%
IBM250117P000900002022-11-25 11:08AM EST90.003.550.000.000.00-1006.25%
IBM250117P000950002022-12-01 11:55AM EST95.004.280.000.000.00-706.25%
IBM250117P001000002022-12-01 1:44PM EST100.005.200.000.000.00-1006.25%
IBM250117P001050002022-11-10 2:03PM EST105.007.450.000.000.00-206.25%
IBM250117P001100002022-12-01 9:41AM EST110.006.910.000.000.00-303.13%
IBM250117P001150002022-11-30 12:31PM EST115.008.750.000.000.00-103.13%
IBM250117P001200002022-11-30 10:15AM EST120.009.950.000.000.00-5003.13%
IBM250117P001250002022-11-14 11:52AM EST125.0011.950.000.000.00-103.13%
IBM250117P001300002022-12-01 3:17PM EST130.0012.350.000.000.00-401.56%
IBM250117P001350002022-11-23 9:57AM EST135.0013.900.000.000.00-101.56%
IBM250117P001400002022-11-29 9:43AM EST140.0017.120.000.000.00-100.78%
IBM250117P001450002022-12-01 10:11AM EST145.0018.230.000.000.00-200.39%
IBM250117P001500002022-12-01 1:45PM EST150.0020.500.000.000.00-1000.00%
IBM250117P001550002022-11-30 10:00AM EST155.0023.790.000.000.00-100.00%
IBM250117P001600002022-11-22 10:21AM EST160.0025.150.000.000.00-100.00%
IBM250117P001650002022-11-17 2:23PM EST165.0029.950.000.000.00-100.00%
IBM250117P001700002022-11-18 1:59PM EST170.0032.000.000.000.00-1000.00%
IBM250117P001750002022-09-27 10:14AM EST175.0054.3044.2045.850.00-1433.53%
IBM250117P001900002022-10-11 12:55PM EST190.0072.0051.4053.550.00--129.37%
IBM250117P001950002022-11-14 3:36PM EST195.0051.900.000.000.00-100.00%