Deutsche Märkte öffnen in 7 Stunden 24 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
135,30+0,91 (+0,68%)
Börsenschluss: 04:00PM EST
135,61 +0,31 (+0,23%)
Nachbörse: 07:33PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230203C001000002023-01-27 10:57AM EST100.0034.2734.9535.600.00-23162.70%
IBM230203C001050002023-01-25 3:43PM EST105.0035.9030.0030.700.00--1105.86%
IBM230203C001100002023-01-26 9:37AM EST110.0025.7524.9525.650.00-1450.00%
IBM230203C001150002023-01-26 10:54AM EST115.0019.3520.0520.600.00--165.63%
IBM230203C001180002023-01-26 2:18PM EST118.0016.6517.0017.600.00--484.86%
IBM230203C001220002023-01-27 11:10AM EST122.0012.1513.0013.600.00-1168.16%
IBM230203C001250002023-01-26 11:05AM EST125.008.8910.0510.600.00--1555.47%
IBM230203C001260002023-01-25 1:55PM EST126.0015.109.009.600.00--1051.17%
IBM230203C001270002023-01-30 10:13AM EST127.008.958.158.65+0.57+6.80%11848.93%
IBM230203C001280002023-01-30 9:51AM EST128.007.357.057.60+0.40+5.76%32242.58%
IBM230203C001290002023-01-30 3:59PM EST129.006.306.206.65+0.27+4.48%253439.94%
IBM230203C001300002023-01-30 3:36PM EST130.005.355.205.70-0.45-7.76%5,2195,16436.91%
IBM230203C001310002023-01-30 3:14PM EST131.004.654.404.70+0.10+2.20%117032.08%
IBM230203C001320002023-01-30 3:31PM EST132.003.503.603.85+0.39+12.54%318030.81%
IBM230203C001330002023-01-30 3:56PM EST133.002.802.673.05-0.13-4.44%34423529.49%
IBM230203C001340002023-01-30 3:59PM EST134.002.132.202.30+0.32+17.68%1691,42827.83%
IBM230203C001350002023-01-30 3:59PM EST135.001.641.571.69+0.39+31.20%1,2351,14727.20%
IBM230203C001360002023-01-30 3:59PM EST136.001.061.051.17+0.20+23.26%9651,26626.37%
IBM230203C001370002023-01-30 3:47PM EST137.000.650.670.75+0.07+12.07%78485925.39%
IBM230203C001380002023-01-30 3:59PM EST138.000.420.400.45+0.06+16.67%81585224.66%
IBM230203C001390002023-01-30 3:59PM EST139.000.220.210.270.00-6901,44424.66%
IBM230203C001400002023-01-30 3:59PM EST140.000.140.120.16+0.01+7.69%1,7701,60324.90%
IBM230203C001410002023-01-30 3:59PM EST141.000.100.050.090.00-10584425.10%
IBM230203C001420002023-01-30 3:57PM EST142.000.040.030.06-0.02-33.33%16578026.17%
IBM230203C001430002023-01-30 1:44PM EST143.000.030.000.04-0.01-25.00%17550127.34%
IBM230203C001440002023-01-30 2:27PM EST144.000.030.010.03+0.01+50.00%22745728.91%
IBM230203C001450002023-01-30 3:58PM EST145.000.020.010.030.00-1030831.64%
IBM230203C001460002023-01-30 10:56AM EST146.000.020.000.020.00-124,72132.42%
IBM230203C001470002023-01-30 12:34PM EST147.000.020.000.03+0.01+100.00%329336.72%
IBM230203C001480002023-01-30 12:22PM EST148.000.020.000.03-0.01-33.33%228339.45%
IBM230203C001490002023-01-30 9:37AM EST149.000.020.000.020.00-179439.84%
IBM230203C001500002023-01-30 2:30PM EST150.000.010.000.01-0.01-50.00%147,06639.06%
IBM230203C001525002023-01-27 1:45PM EST152.500.010.000.010.00-2433943.75%
IBM230203C001550002023-01-30 2:30PM EST155.000.010.000.01-0.01-50.00%361049.22%
IBM230203C001575002023-01-30 10:05AM EST157.500.010.000.010.00-123050.00%
IBM230203C001600002023-01-26 9:30AM EST160.000.110.000.030.00-148862.50%
IBM230203C001625002023-01-23 1:29PM EST162.500.040.000.030.00-102467.19%
IBM230203C001650002023-01-24 3:27PM EST165.000.040.000.240.00-12594.14%
IBM230203C001675002023-01-25 3:59PM EST167.500.030.000.040.00-6879.69%
IBM230203C001725002023-01-17 3:07PM EST172.500.050.000.110.00--199.80%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230203P000900002023-01-25 10:30AM EST90.000.010.000.060.00--5153.13%
IBM230203P000950002023-01-10 2:13PM EST95.000.020.000.070.00--12136.72%
IBM230203P001050002023-01-18 10:34AM EST105.000.020.000.110.00--3107.03%
IBM230203P001100002023-01-27 10:47AM EST110.000.010.000.030.00-615876.56%
IBM230203P001150002023-01-26 1:19PM EST115.000.020.000.030.00-23861.72%
IBM230203P001170002023-01-25 3:26PM EST117.000.050.000.030.00--1355.47%
IBM230203P001180002023-01-27 3:17PM EST118.000.020.000.030.00-15010153.13%
IBM230203P001190002023-01-26 11:27AM EST119.000.040.000.030.00--24150.00%
IBM230203P001200002023-01-26 1:55PM EST120.000.010.000.010.00-7010444.53%
IBM230203P001210002023-01-26 3:27PM EST121.000.020.000.030.00--4548.05%
IBM230203P001220002023-01-30 1:22PM EST122.000.010.000.01-0.01-50.00%410139.06%
IBM230203P001230002023-01-30 10:18AM EST123.000.010.000.03-0.01-50.00%120841.80%
IBM230203P001240002023-01-30 10:21AM EST124.000.010.000.02-0.02-66.67%327236.72%
IBM230203P001250002023-01-30 2:30PM EST125.000.020.010.03-0.02-50.00%661535.74%
IBM230203P001260002023-01-30 11:42AM EST126.000.030.010.03-0.01-25.00%313932.62%
IBM230203P001270002023-01-30 3:27PM EST127.000.030.020.03-0.06-66.67%5023929.49%
IBM230203P001280002023-01-30 3:56PM EST128.000.040.040.05-0.12-75.00%5438128.71%
IBM230203P001290002023-01-30 3:29PM EST129.000.090.050.11-0.12-57.14%943,38329.59%
IBM230203P001300002023-01-30 3:53PM EST130.000.150.100.15-0.14-48.28%53197927.83%
IBM230203P001310002023-01-30 3:37PM EST131.000.220.200.27-0.22-50.00%1561,98728.13%
IBM230203P001320002023-01-30 3:57PM EST132.000.380.320.41-0.29-43.28%5483,97427.30%
IBM230203P001330002023-01-30 3:59PM EST133.000.580.510.64-0.35-37.63%54062127.15%
IBM230203P001340002023-01-30 3:59PM EST134.000.910.790.92-0.41-31.06%4141,72026.32%
IBM230203P001350002023-01-30 3:56PM EST135.001.281.171.30-0.53-29.28%5861,22225.59%
IBM230203P001360002023-01-30 3:17PM EST136.001.831.651.78-0.51-21.79%1411,43824.76%
IBM230203P001370002023-01-30 2:53PM EST137.002.382.232.56-0.72-23.23%1011,31127.54%
IBM230203P001380002023-01-30 3:55PM EST138.003.202.953.30-0.20-5.88%2630728.05%
IBM230203P001390002023-01-30 3:25PM EST139.004.183.754.20-0.58-12.18%345,66330.86%
IBM230203P001400002023-01-30 2:04PM EST140.004.664.605.00-1.05-18.39%3449729.88%
IBM230203P001410002023-01-30 2:51PM EST141.006.105.556.00+0.22+3.74%321,57734.03%
IBM230203P001420002023-01-30 1:59PM EST142.006.676.556.95-0.91-12.01%282,79136.13%
IBM230203P001430002023-01-27 2:31PM EST143.007.857.508.100.00-121045.46%
IBM230203P001440002023-01-25 2:12PM EST144.005.308.459.150.00-273051.12%
IBM230203P001450002023-01-30 3:17PM EST145.009.809.4510.05-0.51-4.95%104351.27%
IBM230203P001460002023-01-26 9:31AM EST146.008.8010.5011.100.00-1256.93%
IBM230203P001470002023-01-26 3:27PM EST147.0011.6111.4512.100.00-21060.55%
IBM230203P001480002023-01-25 2:16PM EST148.008.0512.4513.050.00-3062.01%
IBM230203P001490002023-01-30 3:42PM EST149.0013.8013.4513.90+4.45+47.59%4457.62%
IBM230203P001500002023-01-26 10:01AM EST150.0014.7014.4515.100.00-1150.78%
IBM230203P001525002023-01-23 12:47PM EST152.5011.0516.9517.550.00-13053.91%
IBM230203P001550002023-01-30 3:20PM EST155.0019.8019.5020.00-1.31-6.21%101260.16%
IBM230203P001575002023-01-24 10:15AM EST157.5015.8522.0022.550.00-1070.12%
IBM230203P001600002023-01-26 9:32AM EST160.0023.5024.5025.050.00-1076.17%
IBM230203P001625002023-01-25 11:19AM EST162.5022.1626.9027.600.00--077.73%
IBM230203P001650002023-01-25 11:19AM EST165.0024.6629.4530.100.00--087.89%