Deutsche Märkte schließen in 2 Minuten

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
148,76+1,49 (+1,02%)
Ab 11:28AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM221209C001200002022-11-21 11:48AM EST120.0027.6928.6528.900.00-11124.22%
IBM221209C001250002022-11-30 3:40PM EST125.0024.3023.6523.900.00-20103.13%
IBM221209C001260002022-11-08 3:49PM EST126.0014.5022.5022.900.00-2060122.66%
IBM221209C001270002022-12-06 11:38AM EST127.0020.4421.5021.850.00-22110.55%
IBM221209C001280002022-11-01 10:15AM EST128.0010.0019.8020.050.00-200.00%
IBM221209C001290002022-12-07 11:10AM EST129.0018.1919.6519.800.00-3392.58%
IBM221209C001300002022-12-07 11:03AM EST130.0017.2718.5018.850.00-2196.48%
IBM221209C001310002022-12-05 11:55AM EST131.0016.9417.6517.900.00-11278.13%
IBM221209C001320002022-12-02 9:35AM EST132.0016.6516.5016.850.00-11487.30%
IBM221209C001330002022-12-07 11:35AM EST133.0013.9315.7015.850.00-16569.92%
IBM221209C001340002022-12-06 1:29PM EST134.0013.1914.5014.850.00-1578.13%
IBM221209C001350002022-12-07 2:04PM EST135.0012.4113.7013.900.00-12666.60%
IBM221209C001360002022-12-06 11:38AM EST136.0011.4912.7012.900.00-152662.31%
IBM221209C001370002022-12-08 11:04AM EST137.0012.0011.5511.85+1.61+15.50%105464.06%
IBM221209C001380002022-12-08 10:11AM EST138.0010.6410.7010.90+1.39+15.03%214453.52%
IBM221209C001390002022-12-06 1:10PM EST139.008.259.559.900.00-51359.08%
IBM221209C001400002022-12-08 11:07AM EST140.008.858.708.85+1.15+14.94%127150.00%
IBM221209C001410002022-12-07 3:17PM EST141.006.547.707.950.00-29852.34%
IBM221209C001420002022-12-06 1:57PM EST142.005.306.606.900.00-910943.95%
IBM221209C001430002022-12-08 9:38AM EST143.005.325.755.90+0.77+16.92%103538.87%
IBM221209C001440002022-12-07 10:41AM EST144.004.364.704.90+1.11+34.15%112833.59%
IBM221209C001450002022-12-08 10:22AM EST145.003.963.753.90+1.14+40.43%513628.13%
IBM221209C001460002022-12-08 10:24AM EST146.003.032.712.99+0.68+28.94%220426.07%
IBM221209C001470002022-12-08 11:10AM EST147.002.001.882.10+0.82+69.49%397322.95%
IBM221209C001480002022-12-08 11:12AM EST148.001.241.181.34+0.57+85.07%5661121.14%
IBM221209C001490002022-12-08 11:08AM EST149.000.690.650.72+0.34+97.14%13751619.24%
IBM221209C001500002022-12-08 11:07AM EST150.000.300.270.36+0.13+76.47%2521,21819.19%
IBM221209C001525002022-12-08 10:57AM EST152.500.040.030.04+0.01+33.33%1535819.73%
IBM221209C001550002022-12-07 1:32PM EST155.000.030.000.030.00-1668628.52%
IBM221209C001575002022-12-05 9:36AM EST157.500.010.000.010.00-63932.03%
IBM221209C001600002022-12-07 9:33AM EST160.000.010.000.010.00-25439.84%
IBM221209C001625002022-11-28 9:33AM EST162.500.020.000.030.00--1054.30%
IBM221209C001700002022-11-22 3:03PM EST170.000.030.000.010.00--262.50%
IBM221209C001800002022-11-28 9:36AM EST180.000.020.000.500.00-16143.55%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM221209P000900002022-11-21 3:39PM EST90.000.010.000.750.00--1364.06%
IBM221209P001050002022-11-03 2:31PM EST105.000.080.000.200.00--0214.84%
IBM221209P001100002022-11-07 10:45AM EST110.000.110.000.150.00-33182.03%
IBM221209P001150002022-11-18 12:01PM EST115.000.020.000.500.00-200191.02%
IBM221209P001200002022-11-29 1:55PM EST120.000.020.000.030.00-1639110.94%
IBM221209P001230002022-11-23 3:26PM EST123.000.030.000.030.00-16898.44%
IBM221209P001240002022-11-28 1:09PM EST124.000.020.000.030.00-1995.31%
IBM221209P001250002022-12-08 9:30AM EST125.000.020.000.03+0.01+100.00%32491.41%
IBM221209P001260002022-11-23 3:22PM EST126.000.050.000.030.00-201287.50%
IBM221209P001270002022-11-23 3:21PM EST127.000.050.000.030.00-201484.38%
IBM221209P001280002022-11-29 3:08PM EST128.000.020.000.030.00-204479.69%
IBM221209P001290002022-11-23 3:21PM EST129.000.050.000.030.00-202876.56%
IBM221209P001300002022-11-30 3:08PM EST130.000.020.000.020.00-206969.53%
IBM221209P001310002022-12-02 3:48PM EST131.000.020.000.030.00-42868.75%
IBM221209P001320002022-11-30 3:32PM EST132.000.020.000.020.00-1811062.50%
IBM221209P001330002022-12-05 1:15PM EST133.000.010.000.020.00-13259.38%
IBM221209P001340002022-12-07 3:44PM EST134.000.020.000.030.00-12457.81%
IBM221209P001350002022-12-06 11:40AM EST135.000.030.000.020.00-20219951.56%
IBM221209P001360002022-12-07 1:46PM EST136.000.020.000.030.00-2026650.78%
IBM221209P001370002022-12-07 2:17PM EST137.000.040.000.030.00-24351.56%
IBM221209P001380002022-12-06 3:28PM EST138.000.020.000.030.00-36139747.66%
IBM221209P001390002022-12-07 2:33PM EST139.000.040.000.030.00-222643.75%
IBM221209P001400002022-12-08 10:56AM EST140.000.010.000.03-0.02-66.67%341,31039.45%
IBM221209P001410002022-12-08 10:08AM EST141.000.010.020.03-0.03-75.00%228735.55%
IBM221209P001420002022-12-07 1:58PM EST142.000.070.020.030.00-10450331.64%
IBM221209P001430002022-12-08 10:16AM EST143.000.020.030.04-0.06-75.00%16541528.91%
IBM221209P001440002022-12-08 10:33AM EST144.000.050.050.06-0.09-64.29%10532426.56%
IBM221209P001450002022-12-08 10:43AM EST145.000.090.060.08-0.12-57.14%711,72123.44%
IBM221209P001460002022-12-08 10:39AM EST146.000.150.090.13-0.29-65.91%5631,09521.00%
IBM221209P001470002022-12-08 11:11AM EST147.000.240.200.26-0.53-68.83%1203,14719.78%
IBM221209P001480002022-12-08 11:11AM EST148.000.490.430.49-0.87-63.97%1,2082,19818.36%
IBM221209P001490002022-12-08 11:08AM EST149.000.890.840.96-1.11-55.50%75932518.65%
IBM221209P001500002022-12-08 11:03AM EST150.001.521.451.61-1.44-48.65%713018.80%
IBM221209P001525002022-12-07 11:10AM EST152.505.453.653.850.00-92323.24%
IBM221209P001550002022-12-06 2:40PM EST155.008.106.156.450.00-1141.02%
IBM221209P001600002022-12-02 1:54PM EST160.0012.1011.1011.350.00-1054.30%