Deutsche Märkte öffnen in 8 Stunden 44 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
169,92+0,89 (+0,53%)
Börsenschluss: 04:00PM EDT
169,87 -0,05 (-0,03%)
Nachbörse: 06:14PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM250117C000600002023-11-09 10:30AM EDT60.0087.21101.35103.250.00-110.00%
IBM250117C000650002023-11-08 4:56PM EDT65.0083.2096.0598.650.00-6000.00%
IBM250117C000700002024-02-07 4:52PM EDT70.00113.25124.50128.550.00-1,9500194.89%
IBM250117C000750002024-02-07 4:31PM EDT75.00108.10119.50123.500.00-20182.09%
IBM250117C000800002024-02-07 4:31PM EDT80.00103.10114.55118.600.00-30170.93%
IBM250117C000850002024-05-09 12:36PM EDT85.0082.6985.0586.800.00-1551.20%
IBM250117C000900002024-05-09 12:36PM EDT90.0077.7380.0581.850.00-77054.97%
IBM250117C000950002024-05-08 3:57PM EDT95.0074.8575.2077.000.00-6751.99%
IBM250117C001000002024-04-25 3:56PM EDT100.0068.1470.2072.050.00-33948.47%
IBM250117C001050002024-03-21 1:40PM EDT105.0087.9074.5079.000.00-106681.56%
IBM250117C001100002024-05-10 12:26PM EDT110.0058.2060.4562.300.00-158242.60%
IBM250117C001150002024-05-09 10:23AM EDT115.0054.2555.7057.500.00-125440.08%
IBM250117C001200002024-05-16 10:47AM EDT120.0051.6050.9052.450.00-230936.48%
IBM250117C001250002024-05-14 3:48PM EDT125.0045.0546.2048.050.00-494335.54%
IBM250117C001300002024-05-14 1:40PM EDT130.0040.0042.1543.800.00-382234.75%
IBM250117C001350002024-05-14 3:02PM EDT135.0036.4537.4039.000.00-111,18231.95%
IBM250117C001400002024-05-17 12:41PM EDT140.0032.4133.3534.650.00-150030.37%
IBM250117C001450002024-05-20 2:48PM EDT145.0029.9529.8030.05+1.46+5.12%81,78727.92%
IBM250117C001500002024-05-20 12:55PM EDT150.0026.0125.9526.15+1.39+5.65%102,77726.95%
IBM250117C001550002024-05-20 2:19PM EDT155.0022.1522.2523.45+0.17+0.77%21,27428.07%
IBM250117C001600002024-05-20 1:53PM EDT160.0018.9018.9519.50+1.10+6.18%11,74926.09%
IBM250117C001650002024-05-20 1:50PM EDT165.0015.8515.9016.00+0.65+4.28%31,65624.61%
IBM250117C001700002024-05-20 2:43PM EDT170.0013.1312.9013.20+0.59+4.70%213,33323.96%
IBM250117C001750002024-05-20 1:12PM EDT175.0010.8110.6510.75+0.45+4.34%21,57023.43%
IBM250117C001800002024-05-17 2:51PM EDT180.008.608.558.65+0.58+7.23%22,73022.99%
IBM250117C001850002024-05-20 11:26AM EDT185.006.836.756.85+0.41+6.39%441,23022.59%
IBM250117C001900002024-05-20 11:34AM EDT190.005.405.305.40+1.35+33.33%91,13022.34%
IBM250117C001950002024-05-20 2:24PM EDT195.004.154.104.25+0.05+1.22%371,78222.22%
IBM250117C002000002024-05-20 2:15PM EDT200.003.203.153.35+0.06+1.91%152,32122.21%
IBM250117C002050002024-05-20 11:55AM EDT205.002.502.472.76-0.04-1.57%325122.58%
IBM250117C002100002024-05-20 10:30AM EDT210.001.851.892.02+0.07+3.93%152,40322.13%
IBM250117C002150002024-05-17 10:27AM EDT215.001.401.431.590.00-288822.25%
IBM250117C002200002024-05-17 10:00AM EDT220.001.091.101.240.00-465,45922.33%
IBM250117C002250002024-05-20 2:14PM EDT225.000.920.691.00+0.05+5.75%21,72722.60%
IBM250117C002300002024-05-15 10:23AM EDT230.000.710.630.810.00-229422.86%
IBM250117C002350002024-05-09 9:59AM EDT235.000.570.520.860.00-2521124.39%
IBM250117C002400002024-05-20 3:08PM EDT240.000.450.300.74-0.02-4.26%274624.84%
IBM250117C002450002024-05-17 10:00AM EDT245.000.360.250.480.00-248824.02%
IBM250117C002500002024-05-17 10:36AM EDT250.000.330.170.420.00-474424.51%
IBM250117C002600002024-05-20 1:59PM EDT260.000.250.080.490.00-27927.17%
IBM250117C002700002024-05-17 9:55AM EDT270.000.150.070.320.00-232427.22%
IBM250117C002800002024-05-17 9:58AM EDT280.000.150.040.270.00-26828.27%
IBM250117C002900002024-05-17 9:30AM EDT290.000.100.030.100.00-542826.37%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM250117P000600002024-05-13 10:54AM EDT60.000.130.000.260.00-118253.91%
IBM250117P000650002024-05-15 11:34AM EDT65.000.070.000.270.00-230550.20%
IBM250117P000700002024-05-10 10:42AM EDT70.000.080.000.270.00-27051.17%
IBM250117P000750002024-05-17 9:57AM EDT75.000.090.000.280.00-215747.75%
IBM250117P000800002024-05-15 2:44PM EDT80.000.090.010.290.00-215544.53%
IBM250117P000850002024-05-15 2:42PM EDT85.000.240.050.300.00-226541.46%
IBM250117P000900002024-05-15 2:44PM EDT90.000.140.060.340.00-230939.11%
IBM250117P000950002024-05-13 2:12PM EDT95.000.210.080.340.00-277636.13%
IBM250117P001000002024-05-16 2:40PM EDT100.000.280.140.390.00-297834.08%
IBM250117P001050002024-05-16 3:43PM EDT105.000.350.270.430.00-121,00831.84%
IBM250117P001100002024-05-17 10:33AM EDT110.000.390.300.550.00-13,17430.49%
IBM250117P001150002024-05-16 11:43AM EDT115.000.420.400.850.00-12,22730.40%
IBM250117P001200002024-05-13 1:39PM EDT120.000.870.650.880.00-82,24227.83%
IBM250117P001250002024-05-17 12:00PM EDT125.001.040.890.990.00-41,79025.84%
IBM250117P001300002024-05-17 3:00PM EDT130.001.261.231.37-0.13-9.35%11,44025.16%
IBM250117P001350002024-05-20 2:11PM EDT135.001.741.691.84-0.06-3.33%141,49424.38%
IBM250117P001400002024-05-20 10:48AM EDT140.002.382.272.43-0.14-5.56%41,32223.57%
IBM250117P001450002024-05-17 3:25PM EDT145.003.303.003.150.00-421,95422.70%
IBM250117P001500002024-05-20 2:47PM EDT150.004.054.004.15-0.24-5.59%1552,44722.07%
IBM250117P001550002024-05-20 1:03PM EDT155.005.365.105.40-0.39-6.78%282221.48%
IBM250117P001600002024-05-20 3:54PM EDT160.006.856.756.95-0.45-6.16%581,26320.93%
IBM250117P001650002024-05-20 2:45PM EDT165.008.708.608.75-0.45-4.92%51,54720.28%
IBM250117P001700002024-05-20 3:51PM EDT170.0010.8910.7510.90-0.37-3.29%564,76219.66%
IBM250117P001750002024-05-20 1:13PM EDT175.0013.3012.5513.50-0.70-5.00%764,91819.22%
IBM250117P001800002024-05-20 3:59PM EDT180.0016.1015.3516.35-0.67-4.00%157718.57%
IBM250117P001850002024-05-20 3:59PM EDT185.0019.3519.3020.20-1.49-7.15%91,01019.20%
IBM250117P001900002024-05-20 3:59PM EDT190.0022.9022.0523.85-3.13-12.02%1292418.87%
IBM250117P001950002024-04-26 3:44PM EDT195.0031.8025.8527.950.00-2334718.97%
IBM250117P002000002024-05-17 9:44AM EDT200.0033.2529.8031.650.00-2641317.25%
IBM250117P002050002024-05-02 10:48AM EDT205.0043.3234.5536.850.00-17119.66%
IBM250117P002100002024-05-03 3:57PM EDT210.0045.9839.0041.550.00-1020.28%
IBM250117P002150002024-04-19 10:52AM EDT215.0036.8944.6047.550.00-6125.27%
IBM250117P002200002024-05-20 3:53PM EDT220.0050.0348.8051.15-1.21-2.36%41821.63%
IBM250117P002250002024-05-17 3:42PM EDT225.0056.2153.6056.650.00-52025.20%
IBM250117P002500002024-02-21 4:52PM EDT250.0070.0058.5561.700.00--00.00%
IBM250117P002600002024-03-07 11:04AM EDT260.0063.7069.6573.400.00--160.00%
IBM250117P002900002024-03-01 1:09PM EDT290.00103.0796.90101.400.00-500.00%