IBM - International Business Machines Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230609C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM230609C00105000 | 2023-06-05 11:53AM EDT | 105.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230609C00112000 | 2023-05-31 3:50PM EDT | 112.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM230609C00114000 | 2023-06-05 12:01PM EDT | 114.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230609C00115000 | 2023-05-17 11:15AM EDT | 115.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM230609C00118000 | 2023-06-02 9:47AM EDT | 118.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230609C00119000 | 2023-05-18 3:13PM EDT | 119.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM230609C00120000 | 2023-06-08 10:33AM EDT | 120.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM230609C00121000 | 2023-06-05 10:40AM EDT | 121.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM230609C00122000 | 2023-06-08 3:57PM EDT | 122.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM230609C00123000 | 2023-06-08 3:45PM EDT | 123.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM230609C00124000 | 2023-06-07 11:23AM EDT | 124.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230609C00125000 | 2023-06-08 10:53AM EDT | 125.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM230609C00126000 | 2023-06-08 3:59PM EDT | 126.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IBM230609C00127000 | 2023-06-08 2:46PM EDT | 127.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM230609C00128000 | 2023-06-08 3:49PM EDT | 128.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM230609C00129000 | 2023-06-08 3:09PM EDT | 129.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM230609C00130000 | 2023-06-08 2:37PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| IBM230609C00131000 | 2023-06-08 3:11PM EDT | 131.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| IBM230609C00132000 | 2023-06-08 3:17PM EDT | 132.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| IBM230609C00133000 | 2023-06-08 3:56PM EDT | 133.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| IBM230609C00134000 | 2023-06-08 3:59PM EDT | 134.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| IBM230609C00135000 | 2023-06-08 3:59PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 3.13% |
| IBM230609C00136000 | 2023-06-08 3:58PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 6.25% |
| IBM230609C00137000 | 2023-06-08 3:59PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| IBM230609C00138000 | 2023-06-08 3:57PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| IBM230609C00139000 | 2023-06-08 11:35AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| IBM230609C00140000 | 2023-06-08 3:59PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| IBM230609C00141000 | 2023-06-08 3:53PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| IBM230609C00142000 | 2023-06-08 10:37AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM230609C00143000 | 2023-06-07 2:20PM EDT | 143.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBM230609C00145000 | 2023-06-05 2:10PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| IBM230609C00147000 | 2023-06-02 3:28PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM230609C00165000 | 2023-05-26 12:26PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230609P00085000 | 2023-06-01 11:59AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM230609P00090000 | 2023-06-01 1:40PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM230609P00100000 | 2023-06-01 10:31AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM230609P00105000 | 2023-05-15 1:12PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IBM230609P00110000 | 2023-06-08 9:35AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM230609P00112000 | 2023-05-11 9:34AM EDT | 112.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM230609P00113000 | 2023-06-02 12:28PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM230609P00114000 | 2023-06-02 3:26PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| IBM230609P00115000 | 2023-06-08 9:35AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM230609P00116000 | 2023-06-07 9:30AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM230609P00117000 | 2023-06-05 12:53PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| IBM230609P00118000 | 2023-06-07 3:13PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM230609P00119000 | 2023-06-02 11:26AM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM230609P00120000 | 2023-06-08 10:37AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM230609P00121000 | 2023-06-07 3:32PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM230609P00122000 | 2023-06-07 10:23AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM230609P00123000 | 2023-06-07 11:41AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| IBM230609P00124000 | 2023-06-08 12:55PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM230609P00125000 | 2023-06-08 3:10PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM230609P00126000 | 2023-06-07 11:44AM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM230609P00127000 | 2023-06-08 9:37AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBM230609P00128000 | 2023-06-08 12:46PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| IBM230609P00129000 | 2023-06-08 3:44PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| IBM230609P00130000 | 2023-06-08 1:41PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IBM230609P00131000 | 2023-06-08 12:38PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IBM230609P00132000 | 2023-06-08 3:54PM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| IBM230609P00133000 | 2023-06-08 3:52PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| IBM230609P00134000 | 2023-06-08 3:59PM EDT | 134.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 1.56% |
| IBM230609P00135000 | 2023-06-08 2:37PM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| IBM230609P00136000 | 2023-06-08 9:39AM EDT | 136.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IBM230609P00138000 | 2023-05-31 3:50PM EDT | 138.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM230609P00140000 | 2023-05-25 10:13AM EDT | 140.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM230609P00141000 | 2023-06-07 1:30PM EDT | 141.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
