Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,34-0,14 (-0,11%)
Ab 12:43PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220812C000800002022-08-03 9:30AM EDT80.0051.8952.2052.500.00-10154.69%
IBM220812C001100002022-08-04 10:17AM EDT110.0022.0022.2522.500.00-3869.53%
IBM220812C001150002022-08-01 9:35AM EDT115.0016.4017.3017.550.00-13661.91%
IBM220812C001170002022-07-27 10:06AM EDT117.0011.1015.2015.550.00--265.23%
IBM220812C001180002022-07-25 2:37PM EDT118.0010.4014.2014.550.00--361.62%
IBM220812C001190002022-07-25 12:19PM EDT119.009.5513.2013.600.00--160.74%
IBM220812C001200002022-08-05 1:26PM EDT120.0012.2512.2012.550.00-16954.30%
IBM220812C001210002022-08-08 9:30AM EDT121.0012.0811.2511.50+4.48+58.95%1747.85%
IBM220812C001220002022-07-25 2:53PM EDT122.006.8010.3010.550.00-187546.97%
IBM220812C001230002022-07-29 3:40PM EDT123.008.009.309.500.00-507640.72%
IBM220812C001240002022-07-29 3:39PM EDT124.007.088.208.550.00-13239.55%
IBM220812C001250002022-08-08 11:34AM EDT125.007.337.157.55+0.88+13.64%2035535.74%
IBM220812C001260002022-08-08 10:40AM EDT126.006.646.306.55+0.69+11.60%621531.93%
IBM220812C001270002022-08-08 10:12AM EDT127.005.905.255.50+0.50+9.26%211726.17%
IBM220812C001280002022-08-08 11:34AM EDT128.004.354.204.60-0.02-0.46%719825.68%
IBM220812C001290002022-08-08 11:18AM EDT129.003.473.203.90+0.17+5.15%546328.66%
IBM220812C001300002022-08-08 12:24PM EDT130.002.422.222.510.00-11785714.65%
IBM220812C001310002022-08-08 11:59AM EDT131.001.581.351.57-0.03-1.86%3866711.57%
IBM220812C001320002022-08-08 12:28PM EDT132.000.760.730.82-0.27-26.21%1,8841,49910.35%
IBM220812C001330002022-08-08 12:18PM EDT133.000.430.400.46-0.12-21.82%1,3361,26512.04%
IBM220812C001340002022-08-08 12:28PM EDT134.000.240.240.26-0.06-20.00%11,66941113.58%
IBM220812C001350002022-08-08 12:23PM EDT135.000.150.140.15-0.03-16.67%75782114.99%
IBM220812C001360002022-08-08 12:16PM EDT136.000.100.080.100.00-7223516.85%
IBM220812C001370002022-08-08 12:16PM EDT137.000.060.050.06-0.01-14.29%8118318.07%
IBM220812C001380002022-08-08 11:53AM EDT138.000.020.030.04-0.04-66.67%20021719.53%
IBM220812C001390002022-08-08 10:30AM EDT139.000.030.020.03-0.01-25.00%82921.09%
IBM220812C001400002022-08-08 12:03PM EDT140.000.020.020.03-0.01-33.33%2934223.83%
IBM220812C001410002022-08-08 12:07PM EDT141.000.020.010.03-0.03-60.00%1516326.17%
IBM220812C001420002022-08-08 10:37AM EDT142.000.010.000.02-0.01-50.00%1918826.95%
IBM220812C001430002022-08-08 12:25PM EDT143.000.010.010.03-0.01-50.00%2083431.25%
IBM220812C001440002022-08-08 12:08PM EDT144.000.010.000.03-0.06-85.71%104133.59%
IBM220812C001450002022-08-08 12:08PM EDT145.000.010.000.02-0.01-50.00%11760433.99%
IBM220812C001460002022-08-08 11:53AM EDT146.000.010.000.030.00-3503338.09%
IBM220812C001470002022-08-04 10:36AM EDT147.000.010.000.020.00-113238.28%
IBM220812C001480002022-08-08 12:08PM EDT148.000.010.000.01-0.01-50.00%142837.50%
IBM220812C001490002022-08-03 1:02PM EDT149.000.020.000.030.00-114144.92%
IBM220812C001500002022-08-08 10:46AM EDT150.000.010.000.01-0.01-50.00%223941.41%
IBM220812C001550002022-08-05 2:54PM EDT155.000.010.000.020.00-934150.78%
IBM220812C001600002022-07-28 1:36PM EDT160.000.040.000.020.00-2030959.38%
IBM220812C001650002022-07-28 9:45AM EDT165.000.030.000.030.00-115471.09%
IBM220812C001700002022-07-27 3:40PM EDT170.000.010.000.010.00-11016071.88%
IBM220812C001750002022-07-27 10:19AM EDT175.000.030.000.030.00-5011087.50%
IBM220812C001800002022-07-27 3:42PM EDT180.000.010.000.030.00--30095.31%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220812P001000002022-08-02 9:57AM EDT100.000.010.000.030.00-2390.63%
IBM220812P001050002022-07-26 12:39PM EDT105.000.030.000.030.00-1303175.78%
IBM220812P001100002022-08-01 9:30AM EDT110.000.040.000.030.00-57561.72%
IBM220812P001130002022-08-02 12:22PM EDT113.000.020.000.030.00--2053.91%
IBM220812P001150002022-08-05 1:29PM EDT115.000.020.000.010.00-219246.09%
IBM220812P001160002022-08-04 9:41AM EDT116.000.030.000.030.00-31850.00%
IBM220812P001170002022-08-05 3:16PM EDT117.000.020.000.030.00-257346.88%
IBM220812P001180002022-08-08 10:39AM EDT118.000.020.000.02-0.02-50.00%115841.80%
IBM220812P001190002022-08-08 10:59AM EDT119.000.010.000.02-0.02-66.67%614339.06%
IBM220812P001200002022-08-05 1:56PM EDT120.000.040.010.030.00-1535438.48%
IBM220812P001210002022-08-08 10:05AM EDT121.000.020.010.03-0.10-83.33%14535.55%
IBM220812P001220002022-08-05 2:11PM EDT122.000.070.020.030.00-3411032.81%
IBM220812P001230002022-08-08 11:50AM EDT123.000.040.040.05-0.07-63.64%64021332.42%
IBM220812P001240002022-08-08 11:44AM EDT124.000.060.060.08-0.05-45.45%9350732.03%
IBM220812P001250002022-08-08 12:03PM EDT125.000.090.100.11-0.12-57.14%22063030.66%
IBM220812P001260002022-08-08 12:26PM EDT126.000.160.160.17-0.07-30.43%4048030.08%
IBM220812P001270002022-08-08 12:24PM EDT127.000.250.230.27-0.14-35.90%461,15429.98%
IBM220812P001280002022-08-08 12:25PM EDT128.000.380.360.40-0.10-20.83%40123029.49%
IBM220812P001290002022-08-08 12:25PM EDT129.000.580.570.61-0.10-14.71%7856529.64%
IBM220812P001300002022-08-08 12:19PM EDT130.000.910.850.93-0.04-4.21%2681,06930.54%
IBM220812P001310002022-08-08 12:25PM EDT131.001.321.271.37-0.05-3.65%62056431.98%
IBM220812P001320002022-08-08 12:26PM EDT132.001.911.841.97-0.03-1.55%8718234.57%
IBM220812P001330002022-08-08 11:24AM EDT133.002.602.552.69+0.06+2.36%688937.82%
IBM220812P001340002022-08-08 10:01AM EDT134.003.103.353.50-0.60-16.22%28841.55%
IBM220812P001350002022-08-08 10:35AM EDT135.004.004.254.45-0.48-10.71%214946.90%
IBM220812P001360002022-08-08 9:34AM EDT136.004.855.205.40-1.63-25.15%138350.00%
IBM220812P001370002022-08-08 10:00AM EDT137.005.856.206.40-0.71-10.82%42055.37%
IBM220812P001380002022-08-05 12:13PM EDT138.008.187.207.350.00-11960.03%
IBM220812P001390002022-08-08 12:03PM EDT139.008.088.158.35-4.87-37.61%231264.45%
IBM220812P001400002022-08-08 12:09PM EDT140.009.159.159.40-1.35-12.86%437169.68%
IBM220812P001410002022-07-20 2:03PM EDT141.0014.3010.2010.350.00-2474.22%
IBM220812P001420002022-07-19 9:37AM EDT142.0012.7511.1511.350.00-2178.13%
IBM220812P001430002022-08-03 11:02AM EDT143.0012.7512.2012.350.00-3782.96%
IBM220812P001440002022-07-18 12:52PM EDT144.008.2813.1513.350.00--186.62%
IBM220812P001450002022-08-08 9:41AM EDT145.0013.6514.1014.45-2.02-12.89%2291.26%
IBM220812P001480002022-08-08 9:59AM EDT148.0016.8617.1017.40-0.54-3.10%11102.49%
IBM220812P001490002022-08-02 10:11AM EDT149.0019.6518.1518.400.00-10106.84%