Deutsche Märkte öffnen in 7 Stunden 24 Minuten
Nikkei 225
27.484,27 +50,87 (+0,19%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
20.989,12 -1.031,88 (-4,69%) CMC Crypto 200
516,51 -21,36 (-3,97%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230203C00100000 | 2023-01-27 10:57AM EST | 100.00 | 34.27 | 34.95 | 35.60 | 0.00 | - | 2 | 3 | 162.70% |
| IBM230203C00105000 | 2023-01-25 3:43PM EST | 105.00 | 35.90 | 30.00 | 30.70 | 0.00 | - | - | 1 | 105.86% |
| IBM230203C00110000 | 2023-01-26 9:37AM EST | 110.00 | 25.75 | 24.95 | 25.65 | 0.00 | - | 1 | 4 | 50.00% |
| IBM230203C00115000 | 2023-01-26 10:54AM EST | 115.00 | 19.35 | 20.05 | 20.60 | 0.00 | - | - | 1 | 65.63% |
| IBM230203C00118000 | 2023-01-26 2:18PM EST | 118.00 | 16.65 | 17.00 | 17.60 | 0.00 | - | - | 4 | 84.86% |
| IBM230203C00122000 | 2023-01-27 11:10AM EST | 122.00 | 12.15 | 13.00 | 13.60 | 0.00 | - | 1 | 1 | 68.16% |
| IBM230203C00125000 | 2023-01-26 11:05AM EST | 125.00 | 8.89 | 10.05 | 10.60 | 0.00 | - | - | 15 | 55.47% |
| IBM230203C00126000 | 2023-01-25 1:55PM EST | 126.00 | 15.10 | 9.00 | 9.60 | 0.00 | - | - | 10 | 51.17% |
| IBM230203C00127000 | 2023-01-30 10:13AM EST | 127.00 | 8.95 | 8.15 | 8.65 | +0.57 | +6.80% | 1 | 18 | 48.93% |
| IBM230203C00128000 | 2023-01-30 9:51AM EST | 128.00 | 7.35 | 7.05 | 7.60 | +0.40 | +5.76% | 3 | 22 | 42.58% |
| IBM230203C00129000 | 2023-01-30 3:59PM EST | 129.00 | 6.30 | 6.20 | 6.65 | +0.27 | +4.48% | 25 | 34 | 39.94% |
| IBM230203C00130000 | 2023-01-30 3:36PM EST | 130.00 | 5.35 | 5.20 | 5.70 | -0.45 | -7.76% | 5,219 | 5,164 | 36.91% |
| IBM230203C00131000 | 2023-01-30 3:14PM EST | 131.00 | 4.65 | 4.40 | 4.70 | +0.10 | +2.20% | 11 | 70 | 32.08% |
| IBM230203C00132000 | 2023-01-30 3:31PM EST | 132.00 | 3.50 | 3.60 | 3.85 | +0.39 | +12.54% | 31 | 80 | 30.81% |
| IBM230203C00133000 | 2023-01-30 3:56PM EST | 133.00 | 2.80 | 2.67 | 3.05 | -0.13 | -4.44% | 344 | 235 | 29.49% |
| IBM230203C00134000 | 2023-01-30 3:59PM EST | 134.00 | 2.13 | 2.20 | 2.30 | +0.32 | +17.68% | 169 | 1,428 | 27.83% |
| IBM230203C00135000 | 2023-01-30 3:59PM EST | 135.00 | 1.64 | 1.57 | 1.69 | +0.39 | +31.20% | 1,235 | 1,147 | 27.20% |
| IBM230203C00136000 | 2023-01-30 3:59PM EST | 136.00 | 1.06 | 1.05 | 1.17 | +0.20 | +23.26% | 965 | 1,266 | 26.37% |
| IBM230203C00137000 | 2023-01-30 3:47PM EST | 137.00 | 0.65 | 0.67 | 0.75 | +0.07 | +12.07% | 784 | 859 | 25.39% |
| IBM230203C00138000 | 2023-01-30 3:59PM EST | 138.00 | 0.42 | 0.40 | 0.45 | +0.06 | +16.67% | 815 | 852 | 24.66% |
| IBM230203C00139000 | 2023-01-30 3:59PM EST | 139.00 | 0.22 | 0.21 | 0.27 | 0.00 | - | 690 | 1,444 | 24.66% |
| IBM230203C00140000 | 2023-01-30 3:59PM EST | 140.00 | 0.14 | 0.12 | 0.16 | +0.01 | +7.69% | 1,770 | 1,603 | 24.90% |
| IBM230203C00141000 | 2023-01-30 3:59PM EST | 141.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 105 | 844 | 25.10% |
| IBM230203C00142000 | 2023-01-30 3:57PM EST | 142.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 165 | 780 | 26.17% |
| IBM230203C00143000 | 2023-01-30 1:44PM EST | 143.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 175 | 501 | 27.34% |
| IBM230203C00144000 | 2023-01-30 2:27PM EST | 144.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 227 | 457 | 28.91% |
| IBM230203C00145000 | 2023-01-30 3:58PM EST | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 308 | 31.64% |
| IBM230203C00146000 | 2023-01-30 10:56AM EST | 146.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 4,721 | 32.42% |
| IBM230203C00147000 | 2023-01-30 12:34PM EST | 147.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 293 | 36.72% |
| IBM230203C00148000 | 2023-01-30 12:22PM EST | 148.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 283 | 39.45% |
| IBM230203C00149000 | 2023-01-30 9:37AM EST | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 794 | 39.84% |
| IBM230203C00150000 | 2023-01-30 2:30PM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 7,066 | 39.06% |
| IBM230203C00152500 | 2023-01-27 1:45PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 339 | 43.75% |
| IBM230203C00155000 | 2023-01-30 2:30PM EST | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 610 | 49.22% |
| IBM230203C00157500 | 2023-01-30 10:05AM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 50.00% |
| IBM230203C00160000 | 2023-01-26 9:30AM EST | 160.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 488 | 62.50% |
| IBM230203C00162500 | 2023-01-23 1:29PM EST | 162.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 24 | 67.19% |
| IBM230203C00165000 | 2023-01-24 3:27PM EST | 165.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 25 | 94.14% |
| IBM230203C00167500 | 2023-01-25 3:59PM EST | 167.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 8 | 79.69% |
| IBM230203C00172500 | 2023-01-17 3:07PM EST | 172.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 1 | 99.80% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230203P00090000 | 2023-01-25 10:30AM EST | 90.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 5 | 153.13% |
| IBM230203P00095000 | 2023-01-10 2:13PM EST | 95.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 12 | 136.72% |
| IBM230203P00105000 | 2023-01-18 10:34AM EST | 105.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 3 | 107.03% |
| IBM230203P00110000 | 2023-01-27 10:47AM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 158 | 76.56% |
| IBM230203P00115000 | 2023-01-26 1:19PM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 61.72% |
| IBM230203P00117000 | 2023-01-25 3:26PM EST | 117.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 13 | 55.47% |
| IBM230203P00118000 | 2023-01-27 3:17PM EST | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 101 | 53.13% |
| IBM230203P00119000 | 2023-01-26 11:27AM EST | 119.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 241 | 50.00% |
| IBM230203P00120000 | 2023-01-26 1:55PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 104 | 44.53% |
| IBM230203P00121000 | 2023-01-26 3:27PM EST | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 45 | 48.05% |
| IBM230203P00122000 | 2023-01-30 1:22PM EST | 122.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 101 | 39.06% |
| IBM230203P00123000 | 2023-01-30 10:18AM EST | 123.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 208 | 41.80% |
| IBM230203P00124000 | 2023-01-30 10:21AM EST | 124.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 272 | 36.72% |
| IBM230203P00125000 | 2023-01-30 2:30PM EST | 125.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 615 | 35.74% |
| IBM230203P00126000 | 2023-01-30 11:42AM EST | 126.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 139 | 32.62% |
| IBM230203P00127000 | 2023-01-30 3:27PM EST | 127.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 50 | 239 | 29.49% |
| IBM230203P00128000 | 2023-01-30 3:56PM EST | 128.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 54 | 381 | 28.71% |
| IBM230203P00129000 | 2023-01-30 3:29PM EST | 129.00 | 0.09 | 0.05 | 0.11 | -0.12 | -57.14% | 94 | 3,383 | 29.59% |
| IBM230203P00130000 | 2023-01-30 3:53PM EST | 130.00 | 0.15 | 0.10 | 0.15 | -0.14 | -48.28% | 531 | 979 | 27.83% |
| IBM230203P00131000 | 2023-01-30 3:37PM EST | 131.00 | 0.22 | 0.20 | 0.27 | -0.22 | -50.00% | 156 | 1,987 | 28.13% |
| IBM230203P00132000 | 2023-01-30 3:57PM EST | 132.00 | 0.38 | 0.32 | 0.41 | -0.29 | -43.28% | 548 | 3,974 | 27.30% |
| IBM230203P00133000 | 2023-01-30 3:59PM EST | 133.00 | 0.58 | 0.51 | 0.64 | -0.35 | -37.63% | 540 | 621 | 27.15% |
| IBM230203P00134000 | 2023-01-30 3:59PM EST | 134.00 | 0.91 | 0.79 | 0.92 | -0.41 | -31.06% | 414 | 1,720 | 26.32% |
| IBM230203P00135000 | 2023-01-30 3:56PM EST | 135.00 | 1.28 | 1.17 | 1.30 | -0.53 | -29.28% | 586 | 1,222 | 25.59% |
| IBM230203P00136000 | 2023-01-30 3:17PM EST | 136.00 | 1.83 | 1.65 | 1.78 | -0.51 | -21.79% | 141 | 1,438 | 24.76% |
| IBM230203P00137000 | 2023-01-30 2:53PM EST | 137.00 | 2.38 | 2.23 | 2.56 | -0.72 | -23.23% | 101 | 1,311 | 27.54% |
| IBM230203P00138000 | 2023-01-30 3:55PM EST | 138.00 | 3.20 | 2.95 | 3.30 | -0.20 | -5.88% | 26 | 307 | 28.05% |
| IBM230203P00139000 | 2023-01-30 3:25PM EST | 139.00 | 4.18 | 3.75 | 4.20 | -0.58 | -12.18% | 34 | 5,663 | 30.86% |
| IBM230203P00140000 | 2023-01-30 2:04PM EST | 140.00 | 4.66 | 4.60 | 5.00 | -1.05 | -18.39% | 34 | 497 | 29.88% |
| IBM230203P00141000 | 2023-01-30 2:51PM EST | 141.00 | 6.10 | 5.55 | 6.00 | +0.22 | +3.74% | 32 | 1,577 | 34.03% |
| IBM230203P00142000 | 2023-01-30 1:59PM EST | 142.00 | 6.67 | 6.55 | 6.95 | -0.91 | -12.01% | 28 | 2,791 | 36.13% |
| IBM230203P00143000 | 2023-01-27 2:31PM EST | 143.00 | 7.85 | 7.50 | 8.10 | 0.00 | - | 12 | 10 | 45.46% |
| IBM230203P00144000 | 2023-01-25 2:12PM EST | 144.00 | 5.30 | 8.45 | 9.15 | 0.00 | - | 27 | 30 | 51.12% |
| IBM230203P00145000 | 2023-01-30 3:17PM EST | 145.00 | 9.80 | 9.45 | 10.05 | -0.51 | -4.95% | 10 | 43 | 51.27% |
| IBM230203P00146000 | 2023-01-26 9:31AM EST | 146.00 | 8.80 | 10.50 | 11.10 | 0.00 | - | 1 | 2 | 56.93% |
| IBM230203P00147000 | 2023-01-26 3:27PM EST | 147.00 | 11.61 | 11.45 | 12.10 | 0.00 | - | 2 | 10 | 60.55% |
| IBM230203P00148000 | 2023-01-25 2:16PM EST | 148.00 | 8.05 | 12.45 | 13.05 | 0.00 | - | 3 | 0 | 62.01% |
| IBM230203P00149000 | 2023-01-30 3:42PM EST | 149.00 | 13.80 | 13.45 | 13.90 | +4.45 | +47.59% | 4 | 4 | 57.62% |
| IBM230203P00150000 | 2023-01-26 10:01AM EST | 150.00 | 14.70 | 14.45 | 15.10 | 0.00 | - | 1 | 1 | 50.78% |
| IBM230203P00152500 | 2023-01-23 12:47PM EST | 152.50 | 11.05 | 16.95 | 17.55 | 0.00 | - | 13 | 0 | 53.91% |
| IBM230203P00155000 | 2023-01-30 3:20PM EST | 155.00 | 19.80 | 19.50 | 20.00 | -1.31 | -6.21% | 10 | 12 | 60.16% |
| IBM230203P00157500 | 2023-01-24 10:15AM EST | 157.50 | 15.85 | 22.00 | 22.55 | 0.00 | - | 1 | 0 | 70.12% |
| IBM230203P00160000 | 2023-01-26 9:32AM EST | 160.00 | 23.50 | 24.50 | 25.05 | 0.00 | - | 1 | 0 | 76.17% |
| IBM230203P00162500 | 2023-01-25 11:19AM EST | 162.50 | 22.16 | 26.90 | 27.60 | 0.00 | - | - | 0 | 77.73% |
| IBM230203P00165000 | 2023-01-25 11:19AM EST | 165.00 | 24.66 | 29.45 | 30.10 | 0.00 | - | - | 0 | 87.89% |
