Deutsche Märkte schließen in 2 Minuten
DAX
14.270,29 +9,10 (+0,06%) Euro Stoxx 50
3.923,72 +2,82 (+0,07%) Dow Jones 30
33.790,68 +192,76 (+0,57%) Gold
1.799,50 +1,50 (+0,08%) EUR/USD
1,0550 +0,0035 (+0,34%) BTC-EUR
16.046,98 -10,82 (-0,07%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:28AM EST. Markt geöffnet.
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM221209C00120000 | 2022-11-21 11:48AM EST | 120.00 | 27.69 | 28.65 | 28.90 | 0.00 | - | 1 | 1 | 124.22% |
| IBM221209C00125000 | 2022-11-30 3:40PM EST | 125.00 | 24.30 | 23.65 | 23.90 | 0.00 | - | 2 | 0 | 103.13% |
| IBM221209C00126000 | 2022-11-08 3:49PM EST | 126.00 | 14.50 | 22.50 | 22.90 | 0.00 | - | 206 | 0 | 122.66% |
| IBM221209C00127000 | 2022-12-06 11:38AM EST | 127.00 | 20.44 | 21.50 | 21.85 | 0.00 | - | 2 | 2 | 110.55% |
| IBM221209C00128000 | 2022-11-01 10:15AM EST | 128.00 | 10.00 | 19.80 | 20.05 | 0.00 | - | 2 | 0 | 0.00% |
| IBM221209C00129000 | 2022-12-07 11:10AM EST | 129.00 | 18.19 | 19.65 | 19.80 | 0.00 | - | 3 | 3 | 92.58% |
| IBM221209C00130000 | 2022-12-07 11:03AM EST | 130.00 | 17.27 | 18.50 | 18.85 | 0.00 | - | 2 | 1 | 96.48% |
| IBM221209C00131000 | 2022-12-05 11:55AM EST | 131.00 | 16.94 | 17.65 | 17.90 | 0.00 | - | 1 | 12 | 78.13% |
| IBM221209C00132000 | 2022-12-02 9:35AM EST | 132.00 | 16.65 | 16.50 | 16.85 | 0.00 | - | 1 | 14 | 87.30% |
| IBM221209C00133000 | 2022-12-07 11:35AM EST | 133.00 | 13.93 | 15.70 | 15.85 | 0.00 | - | 1 | 65 | 69.92% |
| IBM221209C00134000 | 2022-12-06 1:29PM EST | 134.00 | 13.19 | 14.50 | 14.85 | 0.00 | - | 1 | 5 | 78.13% |
| IBM221209C00135000 | 2022-12-07 2:04PM EST | 135.00 | 12.41 | 13.70 | 13.90 | 0.00 | - | 1 | 26 | 66.60% |
| IBM221209C00136000 | 2022-12-06 11:38AM EST | 136.00 | 11.49 | 12.70 | 12.90 | 0.00 | - | 15 | 26 | 62.31% |
| IBM221209C00137000 | 2022-12-08 11:04AM EST | 137.00 | 12.00 | 11.55 | 11.85 | +1.61 | +15.50% | 10 | 54 | 64.06% |
| IBM221209C00138000 | 2022-12-08 10:11AM EST | 138.00 | 10.64 | 10.70 | 10.90 | +1.39 | +15.03% | 2 | 144 | 53.52% |
| IBM221209C00139000 | 2022-12-06 1:10PM EST | 139.00 | 8.25 | 9.55 | 9.90 | 0.00 | - | 5 | 13 | 59.08% |
| IBM221209C00140000 | 2022-12-08 11:07AM EST | 140.00 | 8.85 | 8.70 | 8.85 | +1.15 | +14.94% | 12 | 71 | 50.00% |
| IBM221209C00141000 | 2022-12-07 3:17PM EST | 141.00 | 6.54 | 7.70 | 7.95 | 0.00 | - | 2 | 98 | 52.34% |
| IBM221209C00142000 | 2022-12-06 1:57PM EST | 142.00 | 5.30 | 6.60 | 6.90 | 0.00 | - | 9 | 109 | 43.95% |
| IBM221209C00143000 | 2022-12-08 9:38AM EST | 143.00 | 5.32 | 5.75 | 5.90 | +0.77 | +16.92% | 10 | 35 | 38.87% |
| IBM221209C00144000 | 2022-12-07 10:41AM EST | 144.00 | 4.36 | 4.70 | 4.90 | +1.11 | +34.15% | 1 | 128 | 33.59% |
| IBM221209C00145000 | 2022-12-08 10:22AM EST | 145.00 | 3.96 | 3.75 | 3.90 | +1.14 | +40.43% | 5 | 136 | 28.13% |
| IBM221209C00146000 | 2022-12-08 10:24AM EST | 146.00 | 3.03 | 2.71 | 2.99 | +0.68 | +28.94% | 2 | 204 | 26.07% |
| IBM221209C00147000 | 2022-12-08 11:10AM EST | 147.00 | 2.00 | 1.88 | 2.10 | +0.82 | +69.49% | 3 | 973 | 22.95% |
| IBM221209C00148000 | 2022-12-08 11:12AM EST | 148.00 | 1.24 | 1.18 | 1.34 | +0.57 | +85.07% | 56 | 611 | 21.14% |
| IBM221209C00149000 | 2022-12-08 11:08AM EST | 149.00 | 0.69 | 0.65 | 0.72 | +0.34 | +97.14% | 137 | 516 | 19.24% |
| IBM221209C00150000 | 2022-12-08 11:07AM EST | 150.00 | 0.30 | 0.27 | 0.36 | +0.13 | +76.47% | 252 | 1,218 | 19.19% |
| IBM221209C00152500 | 2022-12-08 10:57AM EST | 152.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 15 | 358 | 19.73% |
| IBM221209C00155000 | 2022-12-07 1:32PM EST | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 686 | 28.52% |
| IBM221209C00157500 | 2022-12-05 9:36AM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 39 | 32.03% |
| IBM221209C00160000 | 2022-12-07 9:33AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 39.84% |
| IBM221209C00162500 | 2022-11-28 9:33AM EST | 162.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 54.30% |
| IBM221209C00170000 | 2022-11-22 3:03PM EST | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 62.50% |
| IBM221209C00180000 | 2022-11-28 9:36AM EST | 180.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 143.55% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM221209P00090000 | 2022-11-21 3:39PM EST | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 364.06% |
| IBM221209P00105000 | 2022-11-03 2:31PM EST | 105.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 0 | 214.84% |
| IBM221209P00110000 | 2022-11-07 10:45AM EST | 110.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 182.03% |
| IBM221209P00115000 | 2022-11-18 12:01PM EST | 115.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 0 | 191.02% |
| IBM221209P00120000 | 2022-11-29 1:55PM EST | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 39 | 110.94% |
| IBM221209P00123000 | 2022-11-23 3:26PM EST | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 8 | 98.44% |
| IBM221209P00124000 | 2022-11-28 1:09PM EST | 124.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 95.31% |
| IBM221209P00125000 | 2022-12-08 9:30AM EST | 125.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 24 | 91.41% |
| IBM221209P00126000 | 2022-11-23 3:22PM EST | 126.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 12 | 87.50% |
| IBM221209P00127000 | 2022-11-23 3:21PM EST | 127.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 14 | 84.38% |
| IBM221209P00128000 | 2022-11-29 3:08PM EST | 128.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 44 | 79.69% |
| IBM221209P00129000 | 2022-11-23 3:21PM EST | 129.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 28 | 76.56% |
| IBM221209P00130000 | 2022-11-30 3:08PM EST | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 69 | 69.53% |
| IBM221209P00131000 | 2022-12-02 3:48PM EST | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 28 | 68.75% |
| IBM221209P00132000 | 2022-11-30 3:32PM EST | 132.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 110 | 62.50% |
| IBM221209P00133000 | 2022-12-05 1:15PM EST | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 59.38% |
| IBM221209P00134000 | 2022-12-07 3:44PM EST | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 57.81% |
| IBM221209P00135000 | 2022-12-06 11:40AM EST | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 202 | 199 | 51.56% |
| IBM221209P00136000 | 2022-12-07 1:46PM EST | 136.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 266 | 50.78% |
| IBM221209P00137000 | 2022-12-07 2:17PM EST | 137.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 51.56% |
| IBM221209P00138000 | 2022-12-06 3:28PM EST | 138.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 361 | 397 | 47.66% |
| IBM221209P00139000 | 2022-12-07 2:33PM EST | 139.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 226 | 43.75% |
| IBM221209P00140000 | 2022-12-08 10:56AM EST | 140.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 34 | 1,310 | 39.45% |
| IBM221209P00141000 | 2022-12-08 10:08AM EST | 141.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 2 | 287 | 35.55% |
| IBM221209P00142000 | 2022-12-07 1:58PM EST | 142.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 104 | 503 | 31.64% |
| IBM221209P00143000 | 2022-12-08 10:16AM EST | 143.00 | 0.02 | 0.03 | 0.04 | -0.06 | -75.00% | 165 | 415 | 28.91% |
| IBM221209P00144000 | 2022-12-08 10:33AM EST | 144.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 105 | 324 | 26.56% |
| IBM221209P00145000 | 2022-12-08 10:43AM EST | 145.00 | 0.09 | 0.06 | 0.08 | -0.12 | -57.14% | 71 | 1,721 | 23.44% |
| IBM221209P00146000 | 2022-12-08 10:39AM EST | 146.00 | 0.15 | 0.09 | 0.13 | -0.29 | -65.91% | 563 | 1,095 | 21.00% |
| IBM221209P00147000 | 2022-12-08 11:11AM EST | 147.00 | 0.24 | 0.20 | 0.26 | -0.53 | -68.83% | 120 | 3,147 | 19.78% |
| IBM221209P00148000 | 2022-12-08 11:11AM EST | 148.00 | 0.49 | 0.43 | 0.49 | -0.87 | -63.97% | 1,208 | 2,198 | 18.36% |
| IBM221209P00149000 | 2022-12-08 11:08AM EST | 149.00 | 0.89 | 0.84 | 0.96 | -1.11 | -55.50% | 759 | 325 | 18.65% |
| IBM221209P00150000 | 2022-12-08 11:03AM EST | 150.00 | 1.52 | 1.45 | 1.61 | -1.44 | -48.65% | 7 | 130 | 18.80% |
| IBM221209P00152500 | 2022-12-07 11:10AM EST | 152.50 | 5.45 | 3.65 | 3.85 | 0.00 | - | 9 | 23 | 23.24% |
| IBM221209P00155000 | 2022-12-06 2:40PM EST | 155.00 | 8.10 | 6.15 | 6.45 | 0.00 | - | 1 | 1 | 41.02% |
| IBM221209P00160000 | 2022-12-02 1:54PM EST | 160.00 | 12.10 | 11.10 | 11.35 | 0.00 | - | 1 | 0 | 54.30% |
