Deutsche Märkte öffnen in 55 Minuten
Nikkei 225
26.058,91 -512,96 (-1,93%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.691,07 -1.554,30 (-7,32%) CMC Crypto 200
430,79 -28,34 (-6,17%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220930C00080000 | 2022-09-27 12:27PM EDT | 80.00 | 42.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220930C00110000 | 2022-09-23 3:01PM EDT | 110.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930C00115000 | 2022-09-22 11:46AM EDT | 115.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930C00117000 | 2022-09-27 9:49AM EDT | 117.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930C00118000 | 2022-09-27 9:49AM EDT | 118.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930C00119000 | 2022-09-26 2:49PM EDT | 119.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM220930C00120000 | 2022-09-27 3:55PM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| IBM220930C00121000 | 2022-09-27 2:42PM EDT | 121.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM220930C00122000 | 2022-09-27 3:57PM EDT | 122.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| IBM220930C00123000 | 2022-09-27 3:57PM EDT | 123.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| IBM220930C00124000 | 2022-09-27 3:32PM EDT | 124.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| IBM220930C00125000 | 2022-09-27 3:59PM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| IBM220930C00126000 | 2022-09-27 3:59PM EDT | 126.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| IBM220930C00127000 | 2022-09-27 3:43PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| IBM220930C00128000 | 2022-09-27 1:50PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| IBM220930C00129000 | 2022-09-27 3:45PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| IBM220930C00130000 | 2022-09-27 3:47PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| IBM220930C00131000 | 2022-09-27 10:54AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBM220930C00132000 | 2022-09-27 3:13PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM220930C00133000 | 2022-09-27 11:29AM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM220930C00134000 | 2022-09-27 11:06AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM220930C00135000 | 2022-09-26 3:36PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM220930C00136000 | 2022-09-23 1:07PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM220930C00137000 | 2022-09-26 9:35AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM220930C00138000 | 2022-09-26 11:58AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM220930C00139000 | 2022-09-26 12:11PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM220930C00140000 | 2022-09-26 3:02PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBM220930C00141000 | 2022-09-26 11:01AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220930C00142000 | 2022-09-26 11:01AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220930C00143000 | 2022-09-26 11:01AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM220930C00144000 | 2022-09-27 11:50AM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM220930C00145000 | 2022-09-27 11:50AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM220930C00146000 | 2022-09-26 11:02AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220930C00150000 | 2022-09-27 2:31PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM220930C00155000 | 2022-09-16 2:27PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220930P00080000 | 2022-09-15 11:04AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM220930P00095000 | 2022-09-16 10:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM220930P00100000 | 2022-09-26 9:46AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM220930P00105000 | 2022-09-27 1:01PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM220930P00109000 | 2022-09-26 3:47PM EDT | 109.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| IBM220930P00110000 | 2022-09-27 12:52PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM220930P00111000 | 2022-09-21 2:26PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM220930P00112000 | 2022-09-27 3:05PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| IBM220930P00113000 | 2022-09-27 1:59PM EDT | 113.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM220930P00114000 | 2022-09-27 1:52PM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBM220930P00115000 | 2022-09-27 3:27PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| IBM220930P00116000 | 2022-09-27 3:29PM EDT | 116.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| IBM220930P00117000 | 2022-09-27 3:46PM EDT | 117.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IBM220930P00118000 | 2022-09-27 2:23PM EDT | 118.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| IBM220930P00119000 | 2022-09-27 3:08PM EDT | 119.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IBM220930P00120000 | 2022-09-27 3:48PM EDT | 120.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| IBM220930P00121000 | 2022-09-27 3:59PM EDT | 121.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 1.56% |
| IBM220930P00122000 | 2022-09-27 3:50PM EDT | 122.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| IBM220930P00123000 | 2022-09-27 2:24PM EDT | 123.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| IBM220930P00124000 | 2022-09-27 3:04PM EDT | 124.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IBM220930P00125000 | 2022-09-27 3:40PM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IBM220930P00126000 | 2022-09-27 11:50AM EDT | 126.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM220930P00127000 | 2022-09-27 2:49PM EDT | 127.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM220930P00128000 | 2022-09-27 10:46AM EDT | 128.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM220930P00129000 | 2022-09-27 2:49PM EDT | 129.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM220930P00130000 | 2022-09-27 2:45PM EDT | 130.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| IBM220930P00131000 | 2022-09-27 1:02PM EDT | 131.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220930P00132000 | 2022-09-26 1:51PM EDT | 132.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM220930P00133000 | 2022-09-27 11:32AM EDT | 133.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM220930P00134000 | 2022-09-21 11:49AM EDT | 134.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM220930P00135000 | 2022-09-27 1:02PM EDT | 135.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM220930P00136000 | 2022-09-12 2:24PM EDT | 136.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM220930P00137000 | 2022-09-16 1:42PM EDT | 137.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930P00138000 | 2022-09-16 9:53AM EDT | 138.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930P00139000 | 2022-09-02 3:22PM EDT | 139.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930P00140000 | 2022-09-12 3:43PM EDT | 140.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM220930P00141000 | 2022-08-24 12:14PM EDT | 141.00 | 7.70 | 17.55 | 18.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930P00142000 | 2022-09-01 12:17PM EDT | 142.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930P00143000 | 2022-08-24 9:50AM EDT | 143.00 | 9.35 | 19.10 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220930P00145000 | 2022-09-12 3:43PM EDT | 145.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
