Deutsche Märkte öffnen in 8 Stunden 1 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
169,70 -0,22 (-0,13%)
Nachbörse: 06:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM250620C001000002024-05-09 2:59PM EDT100.0068.0669.0073.200.00-2242.72%
IBM250620C001100002024-02-08 2:32PM EDT110.0075.2585.1089.950.00--194.72%
IBM250620C001200002024-05-17 12:45PM EDT120.0051.0050.7053.750.00-61332.56%
IBM250620C001250002024-04-25 11:27AM EDT125.0046.8047.9050.850.00-1935.08%
IBM250620C001300002024-05-14 1:40PM EDT130.0041.8543.9544.500.00-3628.91%
IBM250620C001350002024-05-16 9:30AM EDT135.0039.3239.9540.400.00-104028.16%
IBM250620C001400002024-05-16 11:12AM EDT140.0036.2336.1036.600.00-15627.74%
IBM250620C001450002024-05-10 2:41PM EDT145.0028.9031.8532.800.00-38127.00%
IBM250620C001500002024-05-20 2:48PM EDT150.0029.1728.1029.35+1.17+4.18%416726.59%
IBM250620C001550002024-05-14 11:38AM EDT155.0024.1025.6027.100.00-56027.77%
IBM250620C001600002024-05-17 1:58PM EDT160.0021.5022.4523.250.00-109826.09%
IBM250620C001650002024-05-16 1:03PM EDT165.0019.5019.6520.950.00-924926.46%
IBM250620C001700002024-05-20 3:53PM EDT170.0017.0016.9517.30+0.70+4.29%919224.58%
IBM250620C001750002024-05-20 1:11PM EDT175.0014.9014.1515.00+0.10+0.68%79724.34%
IBM250620C001800002024-05-20 3:56PM EDT180.0012.6512.6012.85+0.71+5.95%231524.00%
IBM250620C001850002024-05-15 1:49PM EDT185.0010.2010.7010.950.00-825623.72%
IBM250620C001900002024-05-20 12:33PM EDT190.009.179.059.25-0.08-0.86%230823.43%
IBM250620C001950002024-05-15 12:41PM EDT195.007.267.557.800.00-395623.22%
IBM250620C002000002024-05-17 9:43AM EDT200.005.906.356.550.00-276823.05%
IBM250620C002100002024-05-17 11:19AM EDT210.004.204.304.600.00-147022.85%
IBM250620C002200002024-05-17 10:37AM EDT220.002.902.923.300.00-701,29522.96%
IBM250620C002300002024-05-17 1:55PM EDT230.001.951.972.490.00-3029323.43%
IBM250620C002400002024-05-16 3:56PM EDT240.001.501.321.840.00-332123.72%
IBM250620C002500002024-05-13 1:10PM EDT250.001.020.871.120.00-122123.01%
IBM250620C002600002024-05-20 11:47AM EDT260.000.740.560.92-0.18-19.57%141623.80%
IBM250620C002700002024-05-16 11:47AM EDT270.000.650.210.910.00-155325.37%
IBM250620C002800002024-05-15 2:02PM EDT280.000.400.110.610.00-316425.07%
IBM250620C002900002024-05-17 9:37AM EDT290.000.300.250.620.00-101,52926.53%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM250620P000800002024-05-03 12:55PM EDT80.000.530.000.760.00-24540.91%
IBM250620P000850002024-05-06 12:10PM EDT85.000.590.000.810.00-21738.44%
IBM250620P000950002024-05-07 11:55AM EDT95.000.740.320.790.00-95332.84%
IBM250620P001000002024-05-01 11:46AM EDT100.001.010.470.940.00-1431.41%
IBM250620P001050002024-05-06 10:00AM EDT105.001.340.681.350.00-160431.36%
IBM250620P001100002024-05-17 10:46AM EDT110.001.281.001.470.00-12429.43%
IBM250620P001150002024-05-17 10:05AM EDT115.001.421.342.600.00-11931.45%
IBM250620P001200002024-05-06 1:37PM EDT120.002.511.762.860.00-53529.65%
IBM250620P001250002024-05-16 11:13AM EDT125.002.512.232.940.00-48427.27%
IBM250620P001300002024-05-20 1:20PM EDT130.002.942.673.20-0.55-15.76%68925.42%
IBM250620P001350002024-05-13 1:06PM EDT135.003.703.554.60-0.73-16.48%616326.23%
IBM250620P001400002024-05-20 1:20PM EDT140.004.604.255.65-0.35-7.07%625325.70%
IBM250620P001450002024-05-20 1:12PM EDT145.005.705.505.90-0.30-5.00%528323.35%
IBM250620P001500002024-05-20 1:20PM EDT150.006.956.757.10-0.55-7.33%530922.63%
IBM250620P001550002024-05-20 1:12PM EDT155.008.458.308.60-3.55-29.58%514322.10%
IBM250620P001600002024-05-20 1:20PM EDT160.0010.1510.0010.35-0.77-7.05%41,80421.60%
IBM250620P001650002024-05-20 1:11PM EDT165.0012.1512.0013.15-0.70-5.45%476722.29%
IBM250620P001700002024-05-20 12:28PM EDT170.0014.2513.9514.50-0.60-4.04%232920.50%
IBM250620P001750002024-05-07 12:01PM EDT175.0016.7516.7018.00-2.20-11.61%418721.42%
IBM250620P001800002024-05-17 3:39PM EDT180.0020.4519.4020.750.00-19520.92%
IBM250620P001850002024-05-09 3:57PM EDT185.0024.8022.3522.750.00-19818.93%
IBM250620P001900002024-04-23 2:08PM EDT190.0022.9525.6026.000.00-48818.34%
IBM250620P001950002024-04-17 2:28PM EDT195.0025.2028.7531.250.00-134720.66%
IBM250620P002000002024-05-20 12:28PM EDT200.0032.9430.6033.70-2.46-6.95%18917.93%
IBM250620P002100002024-04-19 9:30AM EDT210.0035.2039.5542.500.00-102418.35%
IBM250620P002200002024-04-19 10:52AM EDT220.0042.1249.1053.150.00-6022.49%
IBM250620P002300002024-04-23 3:21PM EDT230.0050.1058.0061.150.00-10019.08%
IBM250620P002400002024-04-16 12:23PM EDT240.0058.6969.2073.500.00--028.10%
IBM250620P002800002024-03-21 10:13AM EDT280.0086.8697.00102.000.00--20.00%
IBM250620P002900002024-03-20 12:28PM EDT290.0097.80106.50111.500.00--00.00%