Deutsche Märkte öffnen in 6 Stunden 7 Minuten

International Business Machines Corporation (IBM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
125,94+2,25 (+1,82%)
Börsenschluss: 04:00PM EDT
126,00 +0,06 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230324C000900002023-03-20 9:49AM EDT90.0034.9534.8036.90+1.35+4.02%55230.96%
IBM230324C000950002023-03-13 11:02AM EDT95.0033.1930.6531.450.00--4131.25%
IBM230324C001000002023-03-14 1:22PM EDT100.0024.0025.1527.050.00--15117.19%
IBM230324C001050002023-03-13 2:43PM EDT105.0021.6020.7521.550.00-1313100.78%
IBM230324C001080002023-03-13 12:24PM EDT108.0018.2517.7518.600.00--389.84%
IBM230324C001140002023-03-16 1:08PM EDT114.0010.9011.4513.050.00--267.77%
IBM230324C001150002023-03-16 11:46AM EDT115.009.1310.4012.050.00-1561.91%
IBM230324C001160002023-03-16 10:27AM EDT116.007.159.8011.100.00--467.29%
IBM230324C001170002023-03-17 2:33PM EDT117.006.558.859.400.00-101360.25%
IBM230324C001180002023-03-17 3:54PM EDT118.006.257.608.450.00-192157.08%
IBM230324C001190002023-03-17 3:54PM EDT119.005.356.907.450.00-191951.90%
IBM230324C001200002023-03-20 3:37PM EDT120.005.866.056.40+1.76+42.93%1745.02%
IBM230324C001210002023-03-20 1:06PM EDT121.005.205.055.45+1.15+28.40%32841.26%
IBM230324C001220002023-03-20 1:06PM EDT122.004.304.204.60+0.97+29.13%43439.75%
IBM230324C001230002023-03-20 3:29PM EDT123.003.223.453.70+0.66+25.78%5816636.08%
IBM230324C001240002023-03-20 3:46PM EDT124.002.562.682.94+1.01+65.16%8841234.62%
IBM230324C001250002023-03-20 3:55PM EDT125.002.052.012.14+0.64+45.39%25084631.06%
IBM230324C001260002023-03-20 3:59PM EDT126.001.541.421.54+0.76+97.44%18535729.83%
IBM230324C001270002023-03-20 3:58PM EDT127.001.040.911.03+0.34+48.57%37646528.42%
IBM230324C001280002023-03-20 3:55PM EDT128.000.620.560.65+0.22+55.00%32158227.39%
IBM230324C001290002023-03-20 3:59PM EDT129.000.350.290.39+0.20+133.33%36520326.81%
IBM230324C001300002023-03-20 3:59PM EDT130.000.190.150.20+0.05+35.71%23340625.64%
IBM230324C001310002023-03-20 3:55PM EDT131.000.090.080.11+0.02+28.57%17447925.68%
IBM230324C001320002023-03-20 3:51PM EDT132.000.050.040.06+0.01+25.00%13625025.98%
IBM230324C001330002023-03-20 12:52PM EDT133.000.020.020.04-0.01-33.33%6038627.34%
IBM230324C001340002023-03-20 1:47PM EDT134.000.030.010.020.00-12317527.34%
IBM230324C001350002023-03-16 2:35PM EDT135.000.010.000.03-0.02-66.67%118732.03%
IBM230324C001360002023-03-20 10:13AM EDT136.000.010.000.01-0.01-50.00%1044330.08%
IBM230324C001370002023-03-20 1:47PM EDT137.000.010.000.03-0.01-50.00%616937.50%
IBM230324C001380002023-03-16 12:49PM EDT138.000.010.000.030.00-77640.23%
IBM230324C001390002023-03-20 9:56AM EDT139.000.010.000.030.00-1183042.97%
IBM230324C001400002023-03-17 10:08AM EDT140.000.010.000.010.00-12,28639.84%
IBM230324C001410002023-03-16 11:04AM EDT141.000.010.000.030.00-17148.44%
IBM230324C001420002023-03-16 12:40PM EDT142.000.080.000.030.00-42450.78%
IBM230324C001430002023-02-28 10:51AM EDT143.000.070.000.030.00-82153.52%
IBM230324C001440002023-03-03 4:08PM EDT144.000.020.000.030.00-12651.56%
IBM230324C001450002023-03-13 3:02PM EDT145.000.040.000.010.00-1518451.56%
IBM230324C001460002023-02-13 11:09AM EDT146.000.460.000.090.00-3364.45%
IBM230324C001470002023-03-02 1:53PM EDT147.000.020.000.030.00-203158.59%
IBM230324C001480002023-02-16 4:00PM EDT148.000.130.002.130.00-2527129.79%
IBM230324C001500002023-03-07 3:20PM EDT150.000.050.000.030.00-1264.84%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230324P000950002023-02-22 11:20AM EDT95.000.070.000.010.00--490.63%
IBM230324P001000002023-03-17 1:57PM EDT100.000.020.000.010.00-4875.00%
IBM230324P001050002023-03-16 3:56PM EDT105.000.040.000.030.00--168.75%
IBM230324P001070002023-03-16 3:56PM EDT107.000.050.000.030.00--3562.50%
IBM230324P001080002023-03-17 12:22PM EDT108.000.100.000.030.00-302959.38%
IBM230324P001090002023-03-15 11:03AM EDT109.000.100.010.030.00--157.81%
IBM230324P001100002023-03-17 2:19PM EDT110.000.090.010.030.00-10314154.69%
IBM230324P001110002023-03-16 9:30AM EDT111.000.140.010.030.00--151.56%
IBM230324P001120002023-03-16 9:30AM EDT112.000.030.020.03-0.14-82.35%5550.78%
IBM230324P001130002023-03-17 3:28PM EDT113.000.100.020.040.00-223849.22%
IBM230324P001140002023-03-16 11:31AM EDT114.000.140.030.040.00--745.90%
IBM230324P001150002023-03-20 3:52PM EDT115.000.050.030.05-0.11-68.75%113043.95%
IBM230324P001160002023-03-17 2:25PM EDT116.000.270.040.060.00-82341.60%
IBM230324P001170002023-03-20 2:34PM EDT117.000.100.060.08-0.23-69.70%192340.04%
IBM230324P001180002023-03-20 3:18PM EDT118.000.120.080.10-0.27-69.23%137137.70%
IBM230324P001190002023-03-20 2:37PM EDT119.000.160.110.13-0.33-67.35%385235.74%
IBM230324P001200002023-03-20 2:38PM EDT120.000.270.150.18-0.26-49.06%6839334.18%
IBM230324P001210002023-03-20 3:32PM EDT121.000.280.220.26-0.53-65.43%4718433.01%
IBM230324P001220002023-03-20 3:52PM EDT122.000.370.320.39-0.62-62.63%24442432.28%
IBM230324P001230002023-03-20 3:59PM EDT123.000.480.470.56-0.84-63.64%50738931.25%
IBM230324P001240002023-03-20 3:59PM EDT124.000.710.700.78-0.98-57.99%1941,54629.93%
IBM230324P001250002023-03-20 3:56PM EDT125.001.000.991.09-1.14-53.27%1,27258828.91%
IBM230324P001260002023-03-20 3:48PM EDT126.001.511.361.47-1.19-44.07%10923427.37%
IBM230324P001270002023-03-20 3:34PM EDT127.002.161.852.00-1.30-37.57%4427326.64%
IBM230324P001280002023-03-20 2:44PM EDT128.003.202.392.66-1.85-36.63%2231126.32%
IBM230324P001290002023-03-20 3:21PM EDT129.003.953.103.50-1.40-26.17%609028.17%
IBM230324P001300002023-03-20 3:58PM EDT130.004.064.004.30-2.11-34.20%3114727.10%
IBM230324P001310002023-03-20 3:19PM EDT131.005.654.805.25-1.71-23.23%93129.49%
IBM230324P001320002023-03-20 10:23AM EDT132.006.815.256.70-2.63-27.86%13348.88%
IBM230324P001330002023-03-15 1:11PM EDT133.0010.946.507.350.00-4141.90%
IBM230324P001340002023-03-20 1:36PM EDT134.008.207.708.30-1.67-16.92%52043.75%
IBM230324P001350002023-03-16 1:27PM EDT135.0010.508.609.350.00-11649.90%
IBM230324P001360002023-03-13 9:43AM EDT136.0010.069.2010.400.00-3055.96%
IBM230324P001370002023-03-20 10:00AM EDT137.0011.6010.2011.30+2.33+25.13%1154.88%
IBM230324P001390002023-02-28 3:33PM EDT139.009.2512.2513.950.00-1188.18%
IBM230324P001400002023-03-13 10:55AM EDT140.0012.8113.2514.550.00-6077.73%
IBM230324P001410002023-03-03 4:07PM EDT141.0011.1714.2515.500.00-1079.20%
IBM230324P001420002023-03-13 10:54AM EDT142.0014.8015.2016.450.00--080.47%
IBM230324P001430002023-02-15 1:06PM EDT143.007.6517.0021.550.00--0143.12%
IBM230324P001450002023-03-13 10:54AM EDT145.0017.8018.0019.650.00--0100.29%
IBM230324P001490002023-03-16 1:15PM EDT149.0024.4522.4523.600.00--0111.72%
IBM230324P001700002023-03-13 11:02AM EDT170.0041.9543.4544.700.00--1104.69%
IBM230324P001850002023-03-13 9:50AM EDT185.0057.3058.0060.150.00--0131.25%