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
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM250321C001150002024-04-26 11:00AM EDT115.0052.8754.0557.900.00-1140.05%
IBM250321C001300002024-05-01 1:53PM EDT130.0038.8342.1544.200.00-4634.06%
IBM250321C001350002024-05-14 2:22PM EDT135.0036.9938.2538.850.00-215629.93%
IBM250321C001450002024-04-30 3:22PM EDT145.0028.2029.2531.150.00-24528.64%
IBM250321C001500002024-05-08 12:04PM EDT150.0026.5026.6028.000.00-213128.84%
IBM250321C001550002024-05-09 2:44PM EDT155.0021.8522.9024.100.00-2327.23%
IBM250321C001600002024-05-16 1:27PM EDT160.0020.2019.8021.950.00-31828.36%
IBM250321C001650002024-05-16 2:26PM EDT165.0016.6516.0018.65-0.55-3.20%17927.11%
IBM250321C001700002024-05-17 11:16AM EDT170.0014.2113.4014.85-0.49-3.33%115524.72%
IBM250321C001750002024-05-14 3:07PM EDT175.0011.7511.1012.600.00-6721824.48%
IBM250321C001800002024-05-17 11:16AM EDT180.009.829.8510.55-0.53-5.12%129924.16%
IBM250321C001850002024-05-13 3:55PM EDT185.008.108.058.450.00-3315323.35%
IBM250321C001900002024-05-16 10:17AM EDT190.006.956.557.750.00-126624.56%
IBM250321C001950002024-05-08 3:53PM EDT195.005.754.605.600.00-4120022.83%
IBM250321C002000002024-05-16 12:00PM EDT200.004.504.204.500.00-125122.61%
IBM250321C002100002024-05-10 9:47AM EDT210.002.902.642.990.00-111022.63%
IBM250321C002200002024-05-14 11:24AM EDT220.001.761.642.190.00-11,25323.38%
IBM250321C002300002024-05-13 1:11PM EDT230.001.151.052.210.00-208826.09%
IBM250321C002400002024-05-15 2:16PM EDT240.000.780.612.110.00-26728.21%
IBM250321C002500002024-05-16 11:45AM EDT250.000.610.050.800.00-2224.71%
IBM250321C002600002024-03-25 10:51AM EDT260.002.761.591.980.00-2132.15%
IBM250321C002700002024-04-24 2:14PM EDT270.001.310.002.360.00-11235.58%
IBM250321C002800002024-04-23 10:05AM EDT280.000.960.001.810.00-1435.35%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM250321P000950002024-05-06 12:08PM EDT95.000.390.002.390.00-2447.61%
IBM250321P001000002024-05-14 3:27PM EDT100.000.470.000.770.00-2433.99%
IBM250321P001050002024-05-14 3:25PM EDT105.000.610.151.100.00-2233.72%
IBM250321P001100002024-05-14 3:28PM EDT110.000.820.301.250.00-2231.87%
IBM250321P001150002024-05-09 3:54PM EDT115.001.070.033.050.00-22537.13%
IBM250321P001200002024-05-17 2:50PM EDT120.001.191.111.34-0.02-1.65%31726.99%
IBM250321P001250002024-05-16 11:17AM EDT125.001.661.501.93+0.06+3.75%101826.95%
IBM250321P001300002024-05-16 11:13AM EDT130.002.161.972.180.00-411525.17%
IBM250321P001350002024-05-08 11:22AM EDT135.002.792.542.80-0.31-10.00%110524.43%
IBM250321P001400002024-05-17 3:40PM EDT140.003.502.723.60-0.53-13.15%117523.79%
IBM250321P001450002024-05-16 10:36AM EDT145.004.833.655.850.00-2235325.98%
IBM250321P001500002024-05-15 2:36PM EDT150.006.104.906.750.00-15727424.54%
IBM250321P001550002024-05-10 3:20PM EDT155.007.806.907.250.00-518522.10%
IBM250321P001600002024-05-16 3:52PM EDT160.008.657.7010.350.00-271,17123.98%
IBM250321P001650002024-05-15 11:08AM EDT165.0011.209.5511.400.00-131121.81%
IBM250321P001700002024-05-10 10:55AM EDT170.0014.2711.9013.950.00-1515821.71%
IBM250321P001750002024-05-17 10:05AM EDT175.0016.3015.2016.60+0.65+4.15%119821.31%
IBM250321P001800002024-05-02 3:23PM EDT180.0022.7817.3019.550.00-215120.94%
IBM250321P001850002024-04-26 3:09PM EDT185.0025.2020.8021.700.00-23518.67%
IBM250321P001900002024-04-30 9:31AM EDT190.0028.6324.6027.050.00-1011821.61%
IBM250321P001950002024-04-15 2:21PM EDT195.0024.0027.5531.200.00-15822.15%
IBM250321P002000002024-05-10 2:11PM EDT200.0034.5030.7032.950.00-105516.83%
IBM250321P002100002024-04-19 9:30AM EDT210.0034.1540.3543.050.00-10120.25%
IBM250321P002200002024-04-16 1:34PM EDT220.0040.7349.0553.150.00--023.41%