Deutsche Märkte schließen in 8 Stunden 28 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
140,39-0,41 (-0,29%)
Börsenschluss: 04:00PM EDT
140,24 -0,15 (-0,11%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM231006C000800002023-09-06 10:58AM EDT80.0068.270.000.000.00-100.00%
IBM231006C001000002023-09-06 3:41PM EDT100.0048.650.000.000.00-200.00%
IBM231006C001200002023-10-03 2:49PM EDT120.0020.350.000.000.00-400.00%
IBM231006C001250002023-10-02 10:55AM EDT125.0015.450.000.000.00-500.00%
IBM231006C001320002023-09-29 11:45AM EDT132.008.910.000.000.00-200.00%
IBM231006C001330002023-09-19 11:20AM EDT133.0014.050.000.000.00-600.00%
IBM231006C001350002023-09-28 9:45AM EDT135.006.300.000.000.00-100.00%
IBM231006C001360002023-09-28 10:56AM EDT136.005.440.000.000.00-700.00%
IBM231006C001370002023-10-03 10:17AM EDT137.004.160.000.000.00-2000.00%
IBM231006C001380002023-10-03 3:47PM EDT138.002.650.000.000.00-5400.00%
IBM231006C001390002023-10-03 3:03PM EDT139.001.960.000.000.00-8600.00%
IBM231006C001400002023-10-03 3:56PM EDT140.001.380.000.000.00-11600.00%
IBM231006C001410002023-10-03 3:44PM EDT141.000.810.000.000.00-14901.56%
IBM231006C001420002023-10-03 3:59PM EDT142.000.490.000.000.00-17803.13%
IBM231006C001430002023-10-03 3:38PM EDT143.000.200.000.000.00-8506.25%
IBM231006C001440002023-10-03 3:08PM EDT144.000.120.000.000.00-6906.25%
IBM231006C001450002023-10-03 3:56PM EDT145.000.080.000.000.00-8806.25%
IBM231006C001460002023-10-03 2:30PM EDT146.000.040.000.000.00-2012.50%
IBM231006C001470002023-10-03 3:37PM EDT147.000.030.000.000.00-9012.50%
IBM231006C001480002023-10-03 3:33PM EDT148.000.030.000.000.00-22012.50%
IBM231006C001490002023-10-03 12:41PM EDT149.000.030.000.000.00-1012.50%
IBM231006C001500002023-10-03 3:00PM EDT150.000.010.000.000.00-17012.50%
IBM231006C001525002023-10-03 12:41PM EDT152.500.010.000.000.00-1025.00%
IBM231006C001550002023-10-03 3:59PM EDT155.000.010.000.000.00-1025.00%
IBM231006C001575002023-09-25 11:24AM EDT157.500.090.000.000.00-7025.00%
IBM231006C001600002023-10-02 12:16PM EDT160.000.010.000.000.00-1025.00%
IBM231006C001625002023-09-20 11:59AM EDT162.500.070.000.000.00-2025.00%
IBM231006C001650002023-10-02 9:35AM EDT165.000.010.000.000.00--050.00%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM231006P001250002023-09-28 12:21PM EDT125.000.020.000.000.00-50025.00%
IBM231006P001260002023-10-03 2:40PM EDT126.000.010.000.000.00-1025.00%
IBM231006P001270002023-10-03 9:31AM EDT127.000.010.000.000.00-1025.00%
IBM231006P001280002023-10-03 9:30AM EDT128.000.010.000.000.00-1025.00%
IBM231006P001290002023-10-02 3:50PM EDT129.000.010.000.000.00-1025.00%
IBM231006P001300002023-10-02 3:49PM EDT130.000.010.000.000.00-1025.00%
IBM231006P001310002023-10-02 12:15PM EDT131.000.010.000.000.00-16025.00%
IBM231006P001320002023-10-03 2:06PM EDT132.000.040.000.000.00-1012.50%
IBM231006P001330002023-10-03 3:58PM EDT133.000.060.000.000.00-34012.50%
IBM231006P001340002023-10-03 3:19PM EDT134.000.110.000.000.00-7012.50%
IBM231006P001350002023-10-03 3:00PM EDT135.000.120.000.000.00-2012.50%
IBM231006P001360002023-10-03 2:44PM EDT136.000.180.000.000.00-6506.25%
IBM231006P001370002023-10-03 3:46PM EDT137.000.290.000.000.00-1,17406.25%
IBM231006P001380002023-10-03 1:29PM EDT138.000.340.000.000.00-1,67306.25%
IBM231006P001390002023-10-03 3:38PM EDT139.000.690.000.000.00-1,12603.13%
IBM231006P001400002023-10-03 3:44PM EDT140.001.020.000.000.00-62600.78%
IBM231006P001410002023-10-03 3:41PM EDT141.001.500.000.000.00-57900.00%
IBM231006P001420002023-10-03 3:21PM EDT142.002.240.000.000.00-13600.00%
IBM231006P001430002023-10-03 3:40PM EDT143.002.990.000.000.00-2300.00%
IBM231006P001440002023-10-02 3:54PM EDT144.003.400.000.000.00-700.00%
IBM231006P001450002023-10-03 11:01AM EDT145.004.700.000.000.00-300.00%
IBM231006P001460002023-09-29 3:40PM EDT146.005.750.000.000.00-300.00%
IBM231006P001470002023-10-03 3:57PM EDT147.006.860.000.000.00-400.00%
IBM231006P001480002023-10-03 12:06PM EDT148.007.300.000.000.00-300.00%
IBM231006P001490002023-09-29 1:11PM EDT149.008.900.000.000.00-500.00%
IBM231006P001500002023-10-02 3:52PM EDT150.009.200.000.000.00-100.00%
IBM231006P001525002023-09-27 2:05PM EDT152.5010.050.000.000.00-4100.00%
IBM231006P001550002023-09-25 12:50PM EDT155.008.150.000.000.00-200.00%
IBM231006P001575002023-09-20 3:55PM EDT157.507.540.000.000.00--00.00%
IBM231006P001650002023-09-21 11:20AM EDT165.0016.400.000.000.00--00.00%