Deutsche Märkte schließen in 8 Stunden 28 Minuten
DAX
15.085,21 -162,00 (-1,06%) Euro Stoxx 50
4.095,59 -42,04 (-1,02%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Gold
1.833,30 -8,20 (-0,45%) EUR/USD
1,0457 -0,0012 (-0,12%) Bitcoin EUR
26.222,46 -216,12 (-0,82%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231006C00080000 | 2023-09-06 10:58AM EDT | 80.00 | 68.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM231006C00100000 | 2023-09-06 3:41PM EDT | 100.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM231006C00120000 | 2023-10-03 2:49PM EDT | 120.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM231006C00125000 | 2023-10-02 10:55AM EDT | 125.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM231006C00132000 | 2023-09-29 11:45AM EDT | 132.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM231006C00133000 | 2023-09-19 11:20AM EDT | 133.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM231006C00135000 | 2023-09-28 9:45AM EDT | 135.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM231006C00136000 | 2023-09-28 10:56AM EDT | 136.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM231006C00137000 | 2023-10-03 10:17AM EDT | 137.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM231006C00138000 | 2023-10-03 3:47PM EDT | 138.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| IBM231006C00139000 | 2023-10-03 3:03PM EDT | 139.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| IBM231006C00140000 | 2023-10-03 3:56PM EDT | 140.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| IBM231006C00141000 | 2023-10-03 3:44PM EDT | 141.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| IBM231006C00142000 | 2023-10-03 3:59PM EDT | 142.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| IBM231006C00143000 | 2023-10-03 3:38PM EDT | 143.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| IBM231006C00144000 | 2023-10-03 3:08PM EDT | 144.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| IBM231006C00145000 | 2023-10-03 3:56PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| IBM231006C00146000 | 2023-10-03 2:30PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM231006C00147000 | 2023-10-03 3:37PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IBM231006C00148000 | 2023-10-03 3:33PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| IBM231006C00149000 | 2023-10-03 12:41PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM231006C00150000 | 2023-10-03 3:00PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IBM231006C00152500 | 2023-10-03 12:41PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM231006C00155000 | 2023-10-03 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM231006C00157500 | 2023-09-25 11:24AM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBM231006C00160000 | 2023-10-02 12:16PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM231006C00162500 | 2023-09-20 11:59AM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM231006C00165000 | 2023-10-02 9:35AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231006P00125000 | 2023-09-28 12:21PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| IBM231006P00126000 | 2023-10-03 2:40PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM231006P00127000 | 2023-10-03 9:31AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM231006P00128000 | 2023-10-03 9:30AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM231006P00129000 | 2023-10-02 3:50PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM231006P00130000 | 2023-10-02 3:49PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM231006P00131000 | 2023-10-02 12:15PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| IBM231006P00132000 | 2023-10-03 2:06PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM231006P00133000 | 2023-10-03 3:58PM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| IBM231006P00134000 | 2023-10-03 3:19PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IBM231006P00135000 | 2023-10-03 3:00PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM231006P00136000 | 2023-10-03 2:44PM EDT | 136.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| IBM231006P00137000 | 2023-10-03 3:46PM EDT | 137.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 6.25% |
| IBM231006P00138000 | 2023-10-03 1:29PM EDT | 138.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 6.25% |
| IBM231006P00139000 | 2023-10-03 3:38PM EDT | 139.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 3.13% |
| IBM231006P00140000 | 2023-10-03 3:44PM EDT | 140.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.78% |
| IBM231006P00141000 | 2023-10-03 3:41PM EDT | 141.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| IBM231006P00142000 | 2023-10-03 3:21PM EDT | 142.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| IBM231006P00143000 | 2023-10-03 3:40PM EDT | 143.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IBM231006P00144000 | 2023-10-02 3:54PM EDT | 144.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM231006P00145000 | 2023-10-03 11:01AM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM231006P00146000 | 2023-09-29 3:40PM EDT | 146.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM231006P00147000 | 2023-10-03 3:57PM EDT | 147.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM231006P00148000 | 2023-10-03 12:06PM EDT | 148.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM231006P00149000 | 2023-09-29 1:11PM EDT | 149.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM231006P00150000 | 2023-10-02 3:52PM EDT | 150.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM231006P00152500 | 2023-09-27 2:05PM EDT | 152.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IBM231006P00155000 | 2023-09-25 12:50PM EDT | 155.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM231006P00157500 | 2023-09-20 3:55PM EDT | 157.50 | 7.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM231006P00165000 | 2023-09-21 11:20AM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
