Deutsche Märkte schließen in 1 Stunde 29 Minute

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
137,04+2,01 (+1,49%)
Ab 10:01AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220520C000650002022-05-06 3:03PM EDT65.0071.8070.5071.950.00-7500.00%
IBM220520C000700002022-05-06 3:21PM EDT70.0066.4065.7066.950.00-500.00%
IBM220520C000750002022-05-06 3:41PM EDT75.0062.8560.5561.900.00-61100.00%
IBM220520C000800002022-05-06 3:41PM EDT80.0057.3055.6057.000.00-61000.00%
IBM220520C000850002022-05-06 3:03PM EDT85.0051.7550.6052.000.00-4000.00%
IBM220520C000900002022-05-06 3:41PM EDT90.0047.9545.8047.000.00-61550.00%
IBM220520C000950002022-05-06 3:41PM EDT95.0042.6540.6541.800.00-61000.00%
IBM220520C001000002022-05-06 3:42PM EDT100.0037.6035.8036.900.00-1,360110.00%
IBM220520C001050002022-05-06 3:41PM EDT105.0032.0031.0031.800.00-61000.00%
IBM220520C001100002022-05-06 3:42PM EDT110.0027.7526.0026.700.00-1,36010.00%
IBM220520C001140002022-05-06 3:03PM EDT114.0022.6522.1022.600.00-7000.00%
IBM220520C001150002022-05-06 3:41PM EDT115.0022.5020.7022.250.00-1,224696.29%
IBM220520C001160002022-05-06 3:41PM EDT116.0021.8519.7520.950.00-61000.00%
IBM220520C001170002022-05-06 3:42PM EDT117.0020.5018.7019.950.00-61000.00%
IBM220520C001180002022-05-06 3:42PM EDT118.0019.7017.8519.050.00-610054.69%
IBM220520C001190002022-05-06 3:42PM EDT119.0018.3016.7018.100.00-610064.84%
IBM220520C001200002022-05-12 3:04PM EDT120.0011.4215.6516.850.00-1160.00%
IBM220520C001210002022-05-06 3:03PM EDT121.0015.7014.9515.800.00-5000.00%
IBM220520C001220002022-05-06 3:42PM EDT122.0015.3514.2014.700.00-1,22000.00%
IBM220520C001230002022-05-12 3:57PM EDT123.0010.0013.1013.650.00-140.00%
IBM220520C001240002022-05-13 11:00AM EDT124.009.0512.1012.700.00-20400.00%
IBM220520C001250002022-05-16 10:57AM EDT125.009.7511.1011.650.00-2440.00%
IBM220520C001260002022-05-12 3:38PM EDT126.006.609.6510.700.00-5180.00%
IBM220520C001270002022-05-16 10:01AM EDT127.006.359.0010.050.00-11029.69%
IBM220520C001280002022-05-13 11:46AM EDT128.005.707.808.750.00-2530.00%
IBM220520C001290002022-05-16 12:30PM EDT129.006.007.157.800.00-41670.00%
IBM220520C001300002022-05-17 9:35AM EDT130.006.106.356.75-0.25-3.94%25100.00%
IBM220520C001310002022-05-17 9:42AM EDT131.005.705.355.70+0.38+7.14%121450.00%
IBM220520C001320002022-05-17 9:32AM EDT132.004.504.404.90-0.05-1.10%27360.00%
IBM220520C001330002022-05-17 9:43AM EDT133.003.753.653.90+0.60+19.05%21,0780.00%
IBM220520C001340002022-05-17 9:44AM EDT134.003.002.813.05+0.73+32.16%31,07610.16%
IBM220520C001350002022-05-17 9:45AM EDT135.002.302.192.41+0.62+36.90%2215,46119.39%
IBM220520C001360002022-05-17 9:42AM EDT136.001.551.551.74+0.39+33.62%92,14620.09%
IBM220520C001370002022-05-17 9:40AM EDT137.001.201.131.22+0.44+57.89%601,79620.97%
IBM220520C001380002022-05-16 3:53PM EDT138.000.510.640.760.00-6051,23620.51%
IBM220520C001390002022-05-17 9:42AM EDT139.000.410.390.48-0.04-8.89%501,35421.09%
IBM220520C001400002022-05-17 9:41AM EDT140.000.250.250.29+0.08+47.06%218,32121.63%
IBM220520C001410002022-05-17 9:44AM EDT141.000.170.120.17+0.04+30.77%21,01222.12%
IBM220520C001420002022-05-17 9:31AM EDT142.000.100.070.10+0.04+66.67%10057522.85%
IBM220520C001430002022-05-16 3:51PM EDT143.000.050.030.120.00-13748927.34%
IBM220520C001440002022-05-16 2:37PM EDT144.000.040.010.190.00-612734.18%
IBM220520C001450002022-05-16 3:57PM EDT145.000.020.010.030.00-2335,82026.56%
IBM220520C001460002022-05-16 10:22AM EDT146.000.030.010.270.00-34944.73%
IBM220520C001470002022-05-16 10:50AM EDT147.000.010.000.090.00-115538.09%
IBM220520C001480002022-05-04 12:30PM EDT148.000.060.000.070.00-61139.26%
IBM220520C001490002022-05-16 12:02AM EDT149.000.030.000.020.00--235.16%
IBM220520C001500002022-05-16 3:39PM EDT150.000.010.010.060.00-892,92543.75%
IBM220520C001550002022-05-13 1:23PM EDT155.000.050.000.040.00-1028353.52%
IBM220520C001600002022-05-10 11:54AM EDT160.000.020.000.050.00-312861.33%
IBM220520C001650002022-05-03 3:20PM EDT165.000.010.000.030.00-11467.97%
IBM220520C001700002022-03-29 1:54PM EDT170.000.100.000.110.00--290.23%
IBM220520C001750002022-05-13 1:33PM EDT175.000.020.000.030.00-1386.72%
IBM220520C001800002022-05-06 2:12PM EDT180.000.030.000.010.00-202287.50%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220520P000650002022-04-19 1:11PM EDT65.000.030.000.030.00-121250.00%
IBM220520P000700002022-04-20 10:07AM EDT70.000.030.000.030.00-233225.00%
IBM220520P000750002022-04-11 12:53PM EDT75.000.030.000.100.00-4027231.25%
IBM220520P000800002022-04-25 11:56AM EDT80.000.020.000.030.00-160184.38%
IBM220520P000850002022-04-20 12:46PM EDT85.000.020.000.030.00-160164.06%
IBM220520P000900002022-04-21 11:13AM EDT90.000.010.000.030.00-5096145.31%
IBM220520P000950002022-05-11 1:08PM EDT95.000.020.000.030.00-1268128.13%
IBM220520P001000002022-05-12 2:31PM EDT100.000.020.000.040.00-2348115.63%
IBM220520P001050002022-05-16 12:33PM EDT105.000.010.000.050.00-22,113101.56%
IBM220520P001100002022-05-16 12:06PM EDT110.000.010.000.050.00-31,76185.16%
IBM220520P001140002022-05-17 9:30AM EDT114.000.020.000.04-0.01-33.33%267271.09%
IBM220520P001150002022-05-16 3:22PM EDT115.000.010.010.040.00-1126,90669.53%
IBM220520P001160002022-05-17 9:40AM EDT116.000.030.000.030.00-168462.50%
IBM220520P001170002022-05-16 10:12AM EDT117.000.030.000.040.00-213661.72%
IBM220520P001180002022-05-16 9:54AM EDT118.000.030.010.040.00-20025860.55%
IBM220520P001190002022-05-16 10:23AM EDT119.000.020.000.070.00-1852860.16%
IBM220520P001200002022-05-17 9:33AM EDT120.000.120.000.07+0.10+500.00%134,54057.03%
IBM220520P001210002022-05-16 10:39AM EDT121.000.040.000.050.00-612551.56%
IBM220520P001220002022-05-16 3:41PM EDT122.000.030.000.050.00-5827653.52%
IBM220520P001230002022-05-16 2:21PM EDT123.000.030.000.070.00-1219652.93%
IBM220520P001240002022-05-16 3:19PM EDT124.000.040.000.170.00-5528051.17%
IBM220520P001250002022-05-16 3:51PM EDT125.000.030.020.08-0.03-50.00%12,52047.27%
IBM220520P001260002022-05-16 3:46PM EDT126.000.070.010.130.00-1731,91548.05%
IBM220520P001270002022-05-16 3:51PM EDT127.000.110.020.090.00-9590841.31%
IBM220520P001280002022-05-17 9:36AM EDT128.000.090.050.08-0.03-25.00%246136.91%
IBM220520P001290002022-05-16 3:26PM EDT129.000.130.070.120.00-11771136.33%
IBM220520P001300002022-05-17 9:33AM EDT130.000.130.100.16-0.13-50.00%42,85434.77%
IBM220520P001310002022-05-17 9:42AM EDT131.000.190.160.23-0.21-52.50%102,02933.89%
IBM220520P001320002022-05-16 3:44PM EDT132.000.500.240.360.00-1,0081,65533.99%
IBM220520P001330002022-05-17 9:44AM EDT133.000.410.360.49-0.37-47.44%52,14332.81%
IBM220520P001340002022-05-17 9:35AM EDT134.000.600.560.70-0.50-45.45%379832.37%
IBM220520P001350002022-05-17 9:46AM EDT135.000.890.840.98-0.66-42.58%112,84932.08%
IBM220520P001360002022-05-17 9:46AM EDT136.001.211.191.38-0.63-34.24%5988532.52%
IBM220520P001370002022-05-16 3:37PM EDT137.002.331.521.980.00-5635634.96%
IBM220520P001380002022-05-16 3:49PM EDT138.003.302.172.690.00-2691837.89%
IBM220520P001390002022-05-16 1:14PM EDT139.004.252.643.300.00-262837.84%
IBM220520P001400002022-05-17 9:33AM EDT140.004.213.754.10+0.26+6.58%341,46040.23%
IBM220520P001410002022-05-10 9:58AM EDT141.007.354.655.000.00-115143.85%
IBM220520P001420002022-05-06 11:31AM EDT142.006.705.505.950.00-114148.05%
IBM220520P001430002022-05-05 3:35PM EDT143.009.506.456.950.00-1432253.03%
IBM220520P001440002022-05-09 12:17PM EDT144.009.057.158.300.00-5752.30%
IBM220520P001450002022-05-13 11:27AM EDT145.0011.758.409.050.00-5033656.74%
IBM220520P001490002022-04-29 3:14PM EDT149.0017.0011.7513.350.00-2667.68%
IBM220520P001500002022-05-11 11:01AM EDT150.0017.9513.1013.900.00-48469.63%
IBM220520P001525002022-04-28 12:33PM EDT152.5017.8515.1516.750.00-1176.56%
IBM220520P001550002022-05-09 10:03AM EDT155.0020.1517.9018.900.00-3682.72%
IBM220520P001600002022-04-21 10:45AM EDT160.0020.4522.6024.400.00-160103.03%
IBM220520P001650002022-04-21 2:44PM EDT165.0024.7527.8029.100.00--0115.53%
IBM220520P001750002022-04-20 2:11PM EDT175.0037.0537.8039.100.00-30142.58%
IBM220520P001800002022-04-20 2:11PM EDT180.0042.0542.5044.250.00-10150.20%
IBM220520P001850002022-04-20 2:11PM EDT185.0047.0547.8049.150.00--0168.75%