IBM - International Business Machines Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230609C000900002023-05-31 3:50PM EDT90.0038.800.000.000.00--00.00%
IBM230609C001050002023-06-05 11:53AM EDT105.0027.800.000.000.00-100.00%
IBM230609C001120002023-05-31 3:50PM EDT112.0016.800.000.000.00--00.00%
IBM230609C001140002023-06-05 12:01PM EDT114.0018.920.000.000.00-100.00%
IBM230609C001150002023-05-17 11:15AM EDT115.009.900.000.000.00--00.00%
IBM230609C001180002023-06-02 9:47AM EDT118.0013.050.000.000.00-100.00%
IBM230609C001190002023-05-18 3:13PM EDT119.007.680.000.000.00-500.00%
IBM230609C001200002023-06-08 10:33AM EDT120.0014.700.000.000.00-400.00%
IBM230609C001210002023-06-05 10:40AM EDT121.0011.840.000.000.00-200.00%
IBM230609C001220002023-06-08 3:57PM EDT122.0012.600.000.000.00-200.00%
IBM230609C001230002023-06-08 3:45PM EDT123.0011.700.000.000.00-400.00%
IBM230609C001240002023-06-07 11:23AM EDT124.009.370.000.000.00-100.00%
IBM230609C001250002023-06-08 10:53AM EDT125.009.360.000.000.00-200.00%
IBM230609C001260002023-06-08 3:59PM EDT126.008.510.000.000.00-2100.00%
IBM230609C001270002023-06-08 2:46PM EDT127.007.750.000.000.00-1700.00%
IBM230609C001280002023-06-08 3:49PM EDT128.006.710.000.000.00-1200.00%
IBM230609C001290002023-06-08 3:09PM EDT129.005.680.000.000.00-300.00%
IBM230609C001300002023-06-08 2:37PM EDT130.005.000.000.000.00-7800.00%
IBM230609C001310002023-06-08 3:11PM EDT131.003.600.000.000.00-7000.00%
IBM230609C001320002023-06-08 3:17PM EDT132.002.590.000.000.00-15500.00%
IBM230609C001330002023-06-08 3:56PM EDT133.001.650.000.000.00-12300.00%
IBM230609C001340002023-06-08 3:59PM EDT134.000.760.000.000.00-11100.00%
IBM230609C001350002023-06-08 3:59PM EDT135.000.290.000.000.00-1,07803.13%
IBM230609C001360002023-06-08 3:58PM EDT136.000.110.000.000.00-92806.25%
IBM230609C001370002023-06-08 3:59PM EDT137.000.050.000.000.00-253012.50%
IBM230609C001380002023-06-08 3:57PM EDT138.000.040.000.000.00-643012.50%
IBM230609C001390002023-06-08 11:35AM EDT139.000.010.000.000.00-81012.50%
IBM230609C001400002023-06-08 3:59PM EDT140.000.020.000.000.00-214025.00%
IBM230609C001410002023-06-08 3:53PM EDT141.000.030.000.000.00-54025.00%
IBM230609C001420002023-06-08 10:37AM EDT142.000.010.000.000.00-1025.00%
IBM230609C001430002023-06-07 2:20PM EDT143.000.130.000.000.00-7025.00%
IBM230609C001450002023-06-05 2:10PM EDT145.000.020.000.000.00-26025.00%
IBM230609C001470002023-06-02 3:28PM EDT147.000.020.000.000.00-3050.00%
IBM230609C001650002023-05-26 12:26PM EDT165.000.020.000.000.00-1050.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230609P000850002023-06-01 11:59AM EDT85.000.010.000.000.00--050.00%
IBM230609P000900002023-06-01 1:40PM EDT90.000.010.000.000.00-5050.00%
IBM230609P001000002023-06-01 10:31AM EDT100.000.020.000.000.00-2050.00%
IBM230609P001050002023-05-15 1:12PM EDT105.000.040.000.000.00-20050.00%
IBM230609P001100002023-06-08 9:35AM EDT110.000.010.000.000.00-2050.00%
IBM230609P001120002023-05-11 9:34AM EDT112.000.350.000.000.00--050.00%
IBM230609P001130002023-06-02 12:28PM EDT113.000.020.000.000.00-1050.00%
IBM230609P001140002023-06-02 3:26PM EDT114.000.020.000.000.00-165050.00%
IBM230609P001150002023-06-08 9:35AM EDT115.000.020.000.000.00-2050.00%
IBM230609P001160002023-06-07 9:30AM EDT116.000.070.000.000.00-2050.00%
IBM230609P001170002023-06-05 12:53PM EDT117.000.020.000.000.00-51050.00%
IBM230609P001180002023-06-07 3:13PM EDT118.000.010.000.000.00-3050.00%
IBM230609P001190002023-06-02 11:26AM EDT119.000.040.000.000.00-2050.00%
IBM230609P001200002023-06-08 10:37AM EDT120.000.010.000.000.00-1050.00%
IBM230609P001210002023-06-07 3:32PM EDT121.000.010.000.000.00-1050.00%
IBM230609P001220002023-06-07 10:23AM EDT122.000.100.000.000.00-1050.00%
IBM230609P001230002023-06-07 11:41AM EDT123.000.020.000.000.00-28050.00%
IBM230609P001240002023-06-08 12:55PM EDT124.000.010.000.000.00-1050.00%
IBM230609P001250002023-06-08 3:10PM EDT125.000.020.000.000.00-4025.00%
IBM230609P001260002023-06-07 11:44AM EDT126.000.040.000.000.00-1025.00%
IBM230609P001270002023-06-08 9:37AM EDT127.000.020.000.000.00-10025.00%
IBM230609P001280002023-06-08 12:46PM EDT128.000.020.000.000.00-28025.00%
IBM230609P001290002023-06-08 3:44PM EDT129.000.020.000.000.00-149025.00%
IBM230609P001300002023-06-08 1:41PM EDT130.000.030.000.000.00-15012.50%
IBM230609P001310002023-06-08 12:38PM EDT131.000.030.000.000.00-11012.50%
IBM230609P001320002023-06-08 3:54PM EDT132.000.060.000.000.00-39012.50%
IBM230609P001330002023-06-08 3:52PM EDT133.000.090.000.000.00-6106.25%
IBM230609P001340002023-06-08 3:59PM EDT134.000.270.000.000.00-32401.56%
IBM230609P001350002023-06-08 2:37PM EDT135.000.540.000.000.00-7400.00%
IBM230609P001360002023-06-08 9:39AM EDT136.001.080.000.000.00-5100.00%
IBM230609P001380002023-05-31 3:50PM EDT138.009.450.000.000.00--00.00%
IBM230609P001400002023-05-25 10:13AM EDT140.0013.850.000.000.00-1000.00%
IBM230609P001410002023-06-07 1:30PM EDT141.007.350.000.000.00-200.00%