Deutsche Märkte öffnen in 55 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
121,74-0,27 (-0,22%)
Börsenschluss: 04:00PM EDT
121,95 +0,21 (+0,17%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220930C000800002022-09-27 12:27PM EDT80.0042.130.000.000.00-200.00%
IBM220930C001100002022-09-23 3:01PM EDT110.0012.000.000.000.00-100.00%
IBM220930C001150002022-09-22 11:46AM EDT115.0010.570.000.000.00-100.00%
IBM220930C001170002022-09-27 9:49AM EDT117.006.770.000.000.00-100.00%
IBM220930C001180002022-09-27 9:49AM EDT118.005.970.000.000.00-100.00%
IBM220930C001190002022-09-26 2:49PM EDT119.004.000.000.000.00-900.00%
IBM220930C001200002022-09-27 3:55PM EDT120.002.650.000.000.00-12600.00%
IBM220930C001210002022-09-27 2:42PM EDT121.001.900.000.000.00-2000.00%
IBM220930C001220002022-09-27 3:57PM EDT122.001.320.000.000.00-12000.78%
IBM220930C001230002022-09-27 3:57PM EDT123.000.880.000.000.00-11003.13%
IBM220930C001240002022-09-27 3:32PM EDT124.000.530.000.000.00-15806.25%
IBM220930C001250002022-09-27 3:59PM EDT125.000.340.000.000.00-20406.25%
IBM220930C001260002022-09-27 3:59PM EDT126.000.190.000.000.00-255012.50%
IBM220930C001270002022-09-27 3:43PM EDT127.000.100.000.000.00-221012.50%
IBM220930C001280002022-09-27 1:50PM EDT128.000.050.000.000.00-76012.50%
IBM220930C001290002022-09-27 3:45PM EDT129.000.040.000.000.00-49012.50%
IBM220930C001300002022-09-27 3:47PM EDT130.000.020.000.000.00-67012.50%
IBM220930C001310002022-09-27 10:54AM EDT131.000.020.000.000.00-15025.00%
IBM220930C001320002022-09-27 3:13PM EDT132.000.030.000.000.00-5025.00%
IBM220930C001330002022-09-27 11:29AM EDT133.000.020.000.000.00-2025.00%
IBM220930C001340002022-09-27 11:06AM EDT134.000.020.000.000.00-3025.00%
IBM220930C001350002022-09-26 3:36PM EDT135.000.020.000.000.00-6025.00%
IBM220930C001360002022-09-23 1:07PM EDT136.000.030.000.000.00-2025.00%
IBM220930C001370002022-09-26 9:35AM EDT137.000.010.000.000.00-1025.00%
IBM220930C001380002022-09-26 11:58AM EDT138.000.020.000.000.00-1025.00%
IBM220930C001390002022-09-26 12:11PM EDT139.000.020.000.000.00-4025.00%
IBM220930C001400002022-09-26 3:02PM EDT140.000.010.000.000.00-7025.00%
IBM220930C001410002022-09-26 11:01AM EDT141.000.010.000.000.00-1050.00%
IBM220930C001420002022-09-26 11:01AM EDT142.000.010.000.000.00-1050.00%
IBM220930C001430002022-09-26 11:01AM EDT143.000.010.000.000.00-3050.00%
IBM220930C001440002022-09-27 11:50AM EDT144.000.040.000.000.00-10050.00%
IBM220930C001450002022-09-27 11:50AM EDT145.000.020.000.000.00-10050.00%
IBM220930C001460002022-09-26 11:02AM EDT146.000.010.000.000.00-1050.00%
IBM220930C001500002022-09-27 2:31PM EDT150.000.010.000.000.00-5050.00%
IBM220930C001550002022-09-16 2:27PM EDT155.000.030.000.000.00--050.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220930P000800002022-09-15 11:04AM EDT80.000.020.000.000.00--050.00%
IBM220930P000950002022-09-16 10:30AM EDT95.000.030.000.000.00--050.00%
IBM220930P001000002022-09-26 9:46AM EDT100.000.040.000.000.00-5050.00%
IBM220930P001050002022-09-27 1:01PM EDT105.000.010.000.000.00-2050.00%
IBM220930P001090002022-09-26 3:47PM EDT109.000.030.010.000.00-50025.00%
IBM220930P001100002022-09-27 12:52PM EDT110.000.020.000.000.00-5025.00%
IBM220930P001110002022-09-21 2:26PM EDT111.000.030.000.000.00--025.00%
IBM220930P001120002022-09-27 3:05PM EDT112.000.040.000.000.00-42025.00%
IBM220930P001130002022-09-27 1:59PM EDT113.000.080.000.000.00-11025.00%
IBM220930P001140002022-09-27 1:52PM EDT114.000.120.000.000.00-10012.50%
IBM220930P001150002022-09-27 3:27PM EDT115.000.150.000.000.00-415012.50%
IBM220930P001160002022-09-27 3:29PM EDT116.000.190.000.000.00-45012.50%
IBM220930P001170002022-09-27 3:46PM EDT117.000.290.000.000.00-13012.50%
IBM220930P001180002022-09-27 2:23PM EDT118.000.560.000.000.00-12706.25%
IBM220930P001190002022-09-27 3:08PM EDT119.000.570.000.000.00-4106.25%
IBM220930P001200002022-09-27 3:48PM EDT120.000.860.000.000.00-9903.13%
IBM220930P001210002022-09-27 3:59PM EDT121.001.180.000.000.00-21301.56%
IBM220930P001220002022-09-27 3:50PM EDT122.001.550.000.000.00-18000.00%
IBM220930P001230002022-09-27 2:24PM EDT123.002.490.000.000.00-12200.00%
IBM220930P001240002022-09-27 3:04PM EDT124.002.840.000.000.00-3400.00%
IBM220930P001250002022-09-27 3:40PM EDT125.003.700.000.000.00-5500.00%
IBM220930P001260002022-09-27 11:50AM EDT126.003.790.000.000.00-1100.00%
IBM220930P001270002022-09-27 2:49PM EDT127.005.320.000.000.00-1400.00%
IBM220930P001280002022-09-27 10:46AM EDT128.004.800.000.000.00-700.00%
IBM220930P001290002022-09-27 2:49PM EDT129.007.400.000.000.00-500.00%
IBM220930P001300002022-09-27 2:45PM EDT130.008.350.000.000.00-4900.00%
IBM220930P001310002022-09-27 1:02PM EDT131.008.850.000.000.00-200.00%
IBM220930P001320002022-09-26 1:51PM EDT132.0010.000.000.000.00-700.00%
IBM220930P001330002022-09-27 11:32AM EDT133.0010.610.000.000.00-400.00%
IBM220930P001340002022-09-21 11:49AM EDT134.006.870.000.000.00-700.00%
IBM220930P001350002022-09-27 1:02PM EDT135.0012.850.000.000.00-1300.00%
IBM220930P001360002022-09-12 2:24PM EDT136.006.050.000.000.00-1100.00%
IBM220930P001370002022-09-16 1:42PM EDT137.0010.830.000.000.00-100.00%
IBM220930P001380002022-09-16 9:53AM EDT138.0013.250.000.000.00-100.00%
IBM220930P001390002022-09-02 3:22PM EDT139.0011.000.000.000.00-100.00%
IBM220930P001400002022-09-12 3:43PM EDT140.009.730.000.000.00-1000.00%
IBM220930P001410002022-08-24 12:14PM EDT141.007.7017.5518.000.00-100.00%
IBM220930P001420002022-09-01 12:17PM EDT142.0013.220.000.000.00-100.00%
IBM220930P001430002022-08-24 9:50AM EDT143.009.3519.1019.400.00-100.00%
IBM220930P001450002022-09-12 3:43PM EDT145.0014.740.000.000.00-1000.00%