Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
14.184,88 +220,50 (+1,58%) Euro Stoxx 50
3.741,89 +56,55 (+1,53%) Dow Jones 30
32.586,11 +362,69 (+1,13%) Gold
1.822,10 +8,10 (+0,45%) EUR/USD
1,0544 +0,0106 (+1,01%) BTC-EUR
28.987,44 +708,07 (+2,50%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220520C00065000 | 2022-05-06 3:03PM EDT | 65.00 | 71.80 | 70.50 | 71.95 | 0.00 | - | 75 | 0 | 0.00% |
| IBM220520C00070000 | 2022-05-06 3:21PM EDT | 70.00 | 66.40 | 65.70 | 66.95 | 0.00 | - | 5 | 0 | 0.00% |
| IBM220520C00075000 | 2022-05-06 3:41PM EDT | 75.00 | 62.85 | 60.55 | 61.90 | 0.00 | - | 611 | 0 | 0.00% |
| IBM220520C00080000 | 2022-05-06 3:41PM EDT | 80.00 | 57.30 | 55.60 | 57.00 | 0.00 | - | 610 | 0 | 0.00% |
| IBM220520C00085000 | 2022-05-06 3:03PM EDT | 85.00 | 51.75 | 50.60 | 52.00 | 0.00 | - | 40 | 0 | 0.00% |
| IBM220520C00090000 | 2022-05-06 3:41PM EDT | 90.00 | 47.95 | 45.80 | 47.00 | 0.00 | - | 615 | 5 | 0.00% |
| IBM220520C00095000 | 2022-05-06 3:41PM EDT | 95.00 | 42.65 | 40.65 | 41.80 | 0.00 | - | 610 | 0 | 0.00% |
| IBM220520C00100000 | 2022-05-06 3:42PM EDT | 100.00 | 37.60 | 35.80 | 36.90 | 0.00 | - | 1,360 | 11 | 0.00% |
| IBM220520C00105000 | 2022-05-06 3:41PM EDT | 105.00 | 32.00 | 31.00 | 31.80 | 0.00 | - | 610 | 0 | 0.00% |
| IBM220520C00110000 | 2022-05-06 3:42PM EDT | 110.00 | 27.75 | 26.00 | 26.70 | 0.00 | - | 1,360 | 1 | 0.00% |
| IBM220520C00114000 | 2022-05-06 3:03PM EDT | 114.00 | 22.65 | 22.10 | 22.60 | 0.00 | - | 70 | 0 | 0.00% |
| IBM220520C00115000 | 2022-05-06 3:41PM EDT | 115.00 | 22.50 | 20.70 | 22.25 | 0.00 | - | 1,224 | 6 | 96.29% |
| IBM220520C00116000 | 2022-05-06 3:41PM EDT | 116.00 | 21.85 | 19.75 | 20.95 | 0.00 | - | 610 | 0 | 0.00% |
| IBM220520C00117000 | 2022-05-06 3:42PM EDT | 117.00 | 20.50 | 18.70 | 19.95 | 0.00 | - | 610 | 0 | 0.00% |
| IBM220520C00118000 | 2022-05-06 3:42PM EDT | 118.00 | 19.70 | 17.85 | 19.05 | 0.00 | - | 610 | 0 | 54.69% |
| IBM220520C00119000 | 2022-05-06 3:42PM EDT | 119.00 | 18.30 | 16.70 | 18.10 | 0.00 | - | 610 | 0 | 64.84% |
| IBM220520C00120000 | 2022-05-12 3:04PM EDT | 120.00 | 11.42 | 15.65 | 16.85 | 0.00 | - | 1 | 16 | 0.00% |
| IBM220520C00121000 | 2022-05-06 3:03PM EDT | 121.00 | 15.70 | 14.95 | 15.80 | 0.00 | - | 50 | 0 | 0.00% |
| IBM220520C00122000 | 2022-05-06 3:42PM EDT | 122.00 | 15.35 | 14.20 | 14.70 | 0.00 | - | 1,220 | 0 | 0.00% |
| IBM220520C00123000 | 2022-05-12 3:57PM EDT | 123.00 | 10.00 | 13.10 | 13.65 | 0.00 | - | 1 | 4 | 0.00% |
| IBM220520C00124000 | 2022-05-13 11:00AM EDT | 124.00 | 9.05 | 12.10 | 12.70 | 0.00 | - | 20 | 40 | 0.00% |
| IBM220520C00125000 | 2022-05-16 10:57AM EDT | 125.00 | 9.75 | 11.10 | 11.65 | 0.00 | - | 2 | 44 | 0.00% |
| IBM220520C00126000 | 2022-05-12 3:38PM EDT | 126.00 | 6.60 | 9.65 | 10.70 | 0.00 | - | 5 | 18 | 0.00% |
| IBM220520C00127000 | 2022-05-16 10:01AM EDT | 127.00 | 6.35 | 9.00 | 10.05 | 0.00 | - | 1 | 10 | 29.69% |
| IBM220520C00128000 | 2022-05-13 11:46AM EDT | 128.00 | 5.70 | 7.80 | 8.75 | 0.00 | - | 2 | 53 | 0.00% |
| IBM220520C00129000 | 2022-05-16 12:30PM EDT | 129.00 | 6.00 | 7.15 | 7.80 | 0.00 | - | 41 | 67 | 0.00% |
| IBM220520C00130000 | 2022-05-17 9:35AM EDT | 130.00 | 6.10 | 6.35 | 6.75 | -0.25 | -3.94% | 2 | 510 | 0.00% |
| IBM220520C00131000 | 2022-05-17 9:42AM EDT | 131.00 | 5.70 | 5.35 | 5.70 | +0.38 | +7.14% | 12 | 145 | 0.00% |
| IBM220520C00132000 | 2022-05-17 9:32AM EDT | 132.00 | 4.50 | 4.40 | 4.90 | -0.05 | -1.10% | 2 | 736 | 0.00% |
| IBM220520C00133000 | 2022-05-17 9:43AM EDT | 133.00 | 3.75 | 3.65 | 3.90 | +0.60 | +19.05% | 2 | 1,078 | 0.00% |
| IBM220520C00134000 | 2022-05-17 9:44AM EDT | 134.00 | 3.00 | 2.81 | 3.05 | +0.73 | +32.16% | 3 | 1,076 | 10.16% |
| IBM220520C00135000 | 2022-05-17 9:45AM EDT | 135.00 | 2.30 | 2.19 | 2.41 | +0.62 | +36.90% | 22 | 15,461 | 19.39% |
| IBM220520C00136000 | 2022-05-17 9:42AM EDT | 136.00 | 1.55 | 1.55 | 1.74 | +0.39 | +33.62% | 9 | 2,146 | 20.09% |
| IBM220520C00137000 | 2022-05-17 9:40AM EDT | 137.00 | 1.20 | 1.13 | 1.22 | +0.44 | +57.89% | 60 | 1,796 | 20.97% |
| IBM220520C00138000 | 2022-05-16 3:53PM EDT | 138.00 | 0.51 | 0.64 | 0.76 | 0.00 | - | 605 | 1,236 | 20.51% |
| IBM220520C00139000 | 2022-05-17 9:42AM EDT | 139.00 | 0.41 | 0.39 | 0.48 | -0.04 | -8.89% | 50 | 1,354 | 21.09% |
| IBM220520C00140000 | 2022-05-17 9:41AM EDT | 140.00 | 0.25 | 0.25 | 0.29 | +0.08 | +47.06% | 21 | 8,321 | 21.63% |
| IBM220520C00141000 | 2022-05-17 9:44AM EDT | 141.00 | 0.17 | 0.12 | 0.17 | +0.04 | +30.77% | 2 | 1,012 | 22.12% |
| IBM220520C00142000 | 2022-05-17 9:31AM EDT | 142.00 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 100 | 575 | 22.85% |
| IBM220520C00143000 | 2022-05-16 3:51PM EDT | 143.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 137 | 489 | 27.34% |
| IBM220520C00144000 | 2022-05-16 2:37PM EDT | 144.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 6 | 127 | 34.18% |
| IBM220520C00145000 | 2022-05-16 3:57PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 233 | 5,820 | 26.56% |
| IBM220520C00146000 | 2022-05-16 10:22AM EDT | 146.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 3 | 49 | 44.73% |
| IBM220520C00147000 | 2022-05-16 10:50AM EDT | 147.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 55 | 38.09% |
| IBM220520C00148000 | 2022-05-04 12:30PM EDT | 148.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 6 | 11 | 39.26% |
| IBM220520C00149000 | 2022-05-16 12:02AM EDT | 149.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 35.16% |
| IBM220520C00150000 | 2022-05-16 3:39PM EDT | 150.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 89 | 2,925 | 43.75% |
| IBM220520C00155000 | 2022-05-13 1:23PM EDT | 155.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 283 | 53.52% |
| IBM220520C00160000 | 2022-05-10 11:54AM EDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 128 | 61.33% |
| IBM220520C00165000 | 2022-05-03 3:20PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 67.97% |
| IBM220520C00170000 | 2022-03-29 1:54PM EDT | 170.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 2 | 90.23% |
| IBM220520C00175000 | 2022-05-13 1:33PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 86.72% |
| IBM220520C00180000 | 2022-05-06 2:12PM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 87.50% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220520P00065000 | 2022-04-19 1:11PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 250.00% |
| IBM220520P00070000 | 2022-04-20 10:07AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 33 | 225.00% |
| IBM220520P00075000 | 2022-04-11 12:53PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 27 | 231.25% |
| IBM220520P00080000 | 2022-04-25 11:56AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 184.38% |
| IBM220520P00085000 | 2022-04-20 12:46PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 164.06% |
| IBM220520P00090000 | 2022-04-21 11:13AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 96 | 145.31% |
| IBM220520P00095000 | 2022-05-11 1:08PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 268 | 128.13% |
| IBM220520P00100000 | 2022-05-12 2:31PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 348 | 115.63% |
| IBM220520P00105000 | 2022-05-16 12:33PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,113 | 101.56% |
| IBM220520P00110000 | 2022-05-16 12:06PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,761 | 85.16% |
| IBM220520P00114000 | 2022-05-17 9:30AM EDT | 114.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 672 | 71.09% |
| IBM220520P00115000 | 2022-05-16 3:22PM EDT | 115.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 112 | 6,906 | 69.53% |
| IBM220520P00116000 | 2022-05-17 9:40AM EDT | 116.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 684 | 62.50% |
| IBM220520P00117000 | 2022-05-16 10:12AM EDT | 117.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 136 | 61.72% |
| IBM220520P00118000 | 2022-05-16 9:54AM EDT | 118.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 258 | 60.55% |
| IBM220520P00119000 | 2022-05-16 10:23AM EDT | 119.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 18 | 528 | 60.16% |
| IBM220520P00120000 | 2022-05-17 9:33AM EDT | 120.00 | 0.12 | 0.00 | 0.07 | +0.10 | +500.00% | 13 | 4,540 | 57.03% |
| IBM220520P00121000 | 2022-05-16 10:39AM EDT | 121.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 125 | 51.56% |
| IBM220520P00122000 | 2022-05-16 3:41PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 58 | 276 | 53.52% |
| IBM220520P00123000 | 2022-05-16 2:21PM EDT | 123.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 12 | 196 | 52.93% |
| IBM220520P00124000 | 2022-05-16 3:19PM EDT | 124.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 55 | 280 | 51.17% |
| IBM220520P00125000 | 2022-05-16 3:51PM EDT | 125.00 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 1 | 2,520 | 47.27% |
| IBM220520P00126000 | 2022-05-16 3:46PM EDT | 126.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 173 | 1,915 | 48.05% |
| IBM220520P00127000 | 2022-05-16 3:51PM EDT | 127.00 | 0.11 | 0.02 | 0.09 | 0.00 | - | 95 | 908 | 41.31% |
| IBM220520P00128000 | 2022-05-17 9:36AM EDT | 128.00 | 0.09 | 0.05 | 0.08 | -0.03 | -25.00% | 2 | 461 | 36.91% |
| IBM220520P00129000 | 2022-05-16 3:26PM EDT | 129.00 | 0.13 | 0.07 | 0.12 | 0.00 | - | 117 | 711 | 36.33% |
| IBM220520P00130000 | 2022-05-17 9:33AM EDT | 130.00 | 0.13 | 0.10 | 0.16 | -0.13 | -50.00% | 4 | 2,854 | 34.77% |
| IBM220520P00131000 | 2022-05-17 9:42AM EDT | 131.00 | 0.19 | 0.16 | 0.23 | -0.21 | -52.50% | 10 | 2,029 | 33.89% |
| IBM220520P00132000 | 2022-05-16 3:44PM EDT | 132.00 | 0.50 | 0.24 | 0.36 | 0.00 | - | 1,008 | 1,655 | 33.99% |
| IBM220520P00133000 | 2022-05-17 9:44AM EDT | 133.00 | 0.41 | 0.36 | 0.49 | -0.37 | -47.44% | 5 | 2,143 | 32.81% |
| IBM220520P00134000 | 2022-05-17 9:35AM EDT | 134.00 | 0.60 | 0.56 | 0.70 | -0.50 | -45.45% | 3 | 798 | 32.37% |
| IBM220520P00135000 | 2022-05-17 9:46AM EDT | 135.00 | 0.89 | 0.84 | 0.98 | -0.66 | -42.58% | 11 | 2,849 | 32.08% |
| IBM220520P00136000 | 2022-05-17 9:46AM EDT | 136.00 | 1.21 | 1.19 | 1.38 | -0.63 | -34.24% | 59 | 885 | 32.52% |
| IBM220520P00137000 | 2022-05-16 3:37PM EDT | 137.00 | 2.33 | 1.52 | 1.98 | 0.00 | - | 56 | 356 | 34.96% |
| IBM220520P00138000 | 2022-05-16 3:49PM EDT | 138.00 | 3.30 | 2.17 | 2.69 | 0.00 | - | 26 | 918 | 37.89% |
| IBM220520P00139000 | 2022-05-16 1:14PM EDT | 139.00 | 4.25 | 2.64 | 3.30 | 0.00 | - | 2 | 628 | 37.84% |
| IBM220520P00140000 | 2022-05-17 9:33AM EDT | 140.00 | 4.21 | 3.75 | 4.10 | +0.26 | +6.58% | 34 | 1,460 | 40.23% |
| IBM220520P00141000 | 2022-05-10 9:58AM EDT | 141.00 | 7.35 | 4.65 | 5.00 | 0.00 | - | 1 | 151 | 43.85% |
| IBM220520P00142000 | 2022-05-06 11:31AM EDT | 142.00 | 6.70 | 5.50 | 5.95 | 0.00 | - | 1 | 141 | 48.05% |
| IBM220520P00143000 | 2022-05-05 3:35PM EDT | 143.00 | 9.50 | 6.45 | 6.95 | 0.00 | - | 14 | 322 | 53.03% |
| IBM220520P00144000 | 2022-05-09 12:17PM EDT | 144.00 | 9.05 | 7.15 | 8.30 | 0.00 | - | 5 | 7 | 52.30% |
| IBM220520P00145000 | 2022-05-13 11:27AM EDT | 145.00 | 11.75 | 8.40 | 9.05 | 0.00 | - | 50 | 336 | 56.74% |
| IBM220520P00149000 | 2022-04-29 3:14PM EDT | 149.00 | 17.00 | 11.75 | 13.35 | 0.00 | - | 2 | 6 | 67.68% |
| IBM220520P00150000 | 2022-05-11 11:01AM EDT | 150.00 | 17.95 | 13.10 | 13.90 | 0.00 | - | 4 | 84 | 69.63% |
| IBM220520P00152500 | 2022-04-28 12:33PM EDT | 152.50 | 17.85 | 15.15 | 16.75 | 0.00 | - | 1 | 1 | 76.56% |
| IBM220520P00155000 | 2022-05-09 10:03AM EDT | 155.00 | 20.15 | 17.90 | 18.90 | 0.00 | - | 3 | 6 | 82.72% |
| IBM220520P00160000 | 2022-04-21 10:45AM EDT | 160.00 | 20.45 | 22.60 | 24.40 | 0.00 | - | 16 | 0 | 103.03% |
| IBM220520P00165000 | 2022-04-21 2:44PM EDT | 165.00 | 24.75 | 27.80 | 29.10 | 0.00 | - | - | 0 | 115.53% |
| IBM220520P00175000 | 2022-04-20 2:11PM EDT | 175.00 | 37.05 | 37.80 | 39.10 | 0.00 | - | 3 | 0 | 142.58% |
| IBM220520P00180000 | 2022-04-20 2:11PM EDT | 180.00 | 42.05 | 42.50 | 44.25 | 0.00 | - | 1 | 0 | 150.20% |
| IBM220520P00185000 | 2022-04-20 2:11PM EDT | 185.00 | 47.05 | 47.80 | 49.15 | 0.00 | - | - | 0 | 168.75% |
© 2022 Yahoo. Alle Rechte vorbehalten.
