Deutsche Märkte öffnen in 4 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
185,03-0,27 (-0,15%)
Börsenschluss: 04:00PM EST
185,20 +0,17 (+0,09%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240301C001550002024-02-07 3:25PM EST155.0028.150.000.000.00-300.00%
IBM240301C001600002024-02-07 3:16PM EST160.0023.300.000.000.00-8800.00%
IBM240301C001650002024-02-20 11:09AM EST165.0020.600.000.000.00-100.00%
IBM240301C001700002024-02-29 3:34PM EST170.0015.470.000.000.00-200.00%
IBM240301C001725002024-02-21 3:37PM EST172.507.570.000.000.00--00.00%
IBM240301C001750002024-02-29 10:35AM EST175.0011.490.000.000.00-1900.00%
IBM240301C001775002024-02-29 10:31AM EST177.509.200.000.000.00-300.00%
IBM240301C001800002024-02-29 3:51PM EST180.004.600.000.000.00-4300.00%
IBM240301C001825002024-02-29 3:51PM EST182.502.650.000.000.00-5500.00%
IBM240301C001850002024-02-29 3:59PM EST185.000.820.000.000.00-71600.00%
IBM240301C001875002024-02-29 3:56PM EST187.500.140.000.000.00-1,33306.25%
IBM240301C001900002024-02-29 3:52PM EST190.000.020.000.000.00-918012.50%
IBM240301C001925002024-02-29 3:58PM EST192.500.010.000.000.00-915025.00%
IBM240301C001950002024-02-29 1:09PM EST195.000.030.000.000.00-16025.00%
IBM240301C001975002024-02-29 1:09PM EST197.500.010.000.000.00-1025.00%
IBM240301C002000002024-02-29 3:34PM EST200.000.010.000.000.00-5025.00%
IBM240301C002025002024-02-26 3:09PM EST202.500.010.000.000.00-2050.00%
IBM240301C002050002024-02-26 12:15PM EST205.000.020.000.000.00-11050.00%
IBM240301C002075002024-02-26 10:10AM EST207.500.010.000.000.00-1050.00%
IBM240301C002100002024-02-26 10:11AM EST210.000.010.000.000.00-1050.00%
IBM240301C002125002024-02-26 10:11AM EST212.500.010.000.000.00-1050.00%
IBM240301C002150002024-02-26 10:11AM EST215.000.010.000.000.00-1050.00%
IBM240301C002175002024-02-26 10:11AM EST217.500.010.000.000.00-1050.00%
IBM240301C002200002024-02-26 10:12AM EST220.000.010.000.000.00-20050.00%
IBM240301C002250002024-02-08 3:50PM EST225.000.250.000.000.00-2050.00%
IBM240301C002300002024-01-25 1:51PM EST230.000.140.000.100.00-11172.66%
IBM240301C002400002024-01-25 11:27AM EST240.000.190.000.100.00-11201.56%
IBM240301C002450002024-01-25 12:50PM EST245.000.210.000.100.00-11215.63%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM240301P001400002024-02-01 10:47AM EST140.000.050.000.000.00--050.00%
IBM240301P001450002024-02-21 3:31PM EST145.000.010.000.000.00-7050.00%
IBM240301P001500002024-02-26 10:10AM EST150.000.010.000.000.00-2050.00%
IBM240301P001550002024-02-26 10:10AM EST155.000.010.000.000.00-2050.00%
IBM240301P001600002024-02-27 10:05AM EST160.000.010.000.000.00-2050.00%
IBM240301P001625002024-02-12 11:12AM EST162.500.050.000.000.00--050.00%
IBM240301P001650002024-02-26 3:02PM EST165.000.010.000.000.00-7050.00%
IBM240301P001675002024-02-26 12:16PM EST167.500.080.000.000.00-2050.00%
IBM240301P001700002024-02-28 11:38AM EST170.000.010.000.000.00-12050.00%
IBM240301P001725002024-02-29 3:47PM EST172.500.010.000.000.00-5025.00%
IBM240301P001750002024-02-28 2:32PM EST175.000.010.000.000.00-15025.00%
IBM240301P001775002024-02-29 3:37PM EST177.500.010.000.000.00-3025.00%
IBM240301P001800002024-02-29 3:24PM EST180.000.030.000.000.00-51012.50%
IBM240301P001825002024-02-29 3:49PM EST182.500.110.000.000.00-42606.25%
IBM240301P001850002024-02-29 3:54PM EST185.000.700.000.000.00-28900.20%
IBM240301P001875002024-02-29 3:57PM EST187.502.450.000.000.00-3900.00%
IBM240301P001900002024-02-29 1:34PM EST190.005.140.000.000.00-1200.00%
IBM240301P001925002024-02-23 1:18PM EST192.506.580.000.000.00-100.00%
IBM240301P001950002024-02-29 10:13AM EST195.009.260.000.000.00-100.00%
IBM240301P001975002024-02-28 9:47AM EST197.5013.100.000.000.00-100.00%
IBM240301P002000002024-02-23 3:37PM EST200.0013.550.000.000.00-300.00%
IBM240301P002025002024-02-23 2:10PM EST202.5016.500.000.000.00-300.00%
IBM240301P002075002024-02-22 9:45AM EST207.5023.950.000.000.00-400.00%
IBM240301P002100002024-01-25 3:54PM EST210.0021.9924.0025.100.00--0125.00%
IBM240301P002175002024-02-22 9:45AM EST217.5033.950.000.000.00-100.00%