Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.045,21 +103,41 (+0,40%) CMC Crypto 200
606,12 +6,45 (+1,08%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230324C00090000 | 2023-03-20 9:49AM EDT | 90.00 | 34.95 | 34.80 | 36.90 | +1.35 | +4.02% | 5 | 5 | 230.96% |
| IBM230324C00095000 | 2023-03-13 11:02AM EDT | 95.00 | 33.19 | 30.65 | 31.45 | 0.00 | - | - | 4 | 131.25% |
| IBM230324C00100000 | 2023-03-14 1:22PM EDT | 100.00 | 24.00 | 25.15 | 27.05 | 0.00 | - | - | 15 | 117.19% |
| IBM230324C00105000 | 2023-03-13 2:43PM EDT | 105.00 | 21.60 | 20.75 | 21.55 | 0.00 | - | 13 | 13 | 100.78% |
| IBM230324C00108000 | 2023-03-13 12:24PM EDT | 108.00 | 18.25 | 17.75 | 18.60 | 0.00 | - | - | 3 | 89.84% |
| IBM230324C00114000 | 2023-03-16 1:08PM EDT | 114.00 | 10.90 | 11.45 | 13.05 | 0.00 | - | - | 2 | 67.77% |
| IBM230324C00115000 | 2023-03-16 11:46AM EDT | 115.00 | 9.13 | 10.40 | 12.05 | 0.00 | - | 1 | 5 | 61.91% |
| IBM230324C00116000 | 2023-03-16 10:27AM EDT | 116.00 | 7.15 | 9.80 | 11.10 | 0.00 | - | - | 4 | 67.29% |
| IBM230324C00117000 | 2023-03-17 2:33PM EDT | 117.00 | 6.55 | 8.85 | 9.40 | 0.00 | - | 10 | 13 | 60.25% |
| IBM230324C00118000 | 2023-03-17 3:54PM EDT | 118.00 | 6.25 | 7.60 | 8.45 | 0.00 | - | 19 | 21 | 57.08% |
| IBM230324C00119000 | 2023-03-17 3:54PM EDT | 119.00 | 5.35 | 6.90 | 7.45 | 0.00 | - | 19 | 19 | 51.90% |
| IBM230324C00120000 | 2023-03-20 3:37PM EDT | 120.00 | 5.86 | 6.05 | 6.40 | +1.76 | +42.93% | 1 | 7 | 45.02% |
| IBM230324C00121000 | 2023-03-20 1:06PM EDT | 121.00 | 5.20 | 5.05 | 5.45 | +1.15 | +28.40% | 3 | 28 | 41.26% |
| IBM230324C00122000 | 2023-03-20 1:06PM EDT | 122.00 | 4.30 | 4.20 | 4.60 | +0.97 | +29.13% | 4 | 34 | 39.75% |
| IBM230324C00123000 | 2023-03-20 3:29PM EDT | 123.00 | 3.22 | 3.45 | 3.70 | +0.66 | +25.78% | 58 | 166 | 36.08% |
| IBM230324C00124000 | 2023-03-20 3:46PM EDT | 124.00 | 2.56 | 2.68 | 2.94 | +1.01 | +65.16% | 88 | 412 | 34.62% |
| IBM230324C00125000 | 2023-03-20 3:55PM EDT | 125.00 | 2.05 | 2.01 | 2.14 | +0.64 | +45.39% | 250 | 846 | 31.06% |
| IBM230324C00126000 | 2023-03-20 3:59PM EDT | 126.00 | 1.54 | 1.42 | 1.54 | +0.76 | +97.44% | 185 | 357 | 29.83% |
| IBM230324C00127000 | 2023-03-20 3:58PM EDT | 127.00 | 1.04 | 0.91 | 1.03 | +0.34 | +48.57% | 376 | 465 | 28.42% |
| IBM230324C00128000 | 2023-03-20 3:55PM EDT | 128.00 | 0.62 | 0.56 | 0.65 | +0.22 | +55.00% | 321 | 582 | 27.39% |
| IBM230324C00129000 | 2023-03-20 3:59PM EDT | 129.00 | 0.35 | 0.29 | 0.39 | +0.20 | +133.33% | 365 | 203 | 26.81% |
| IBM230324C00130000 | 2023-03-20 3:59PM EDT | 130.00 | 0.19 | 0.15 | 0.20 | +0.05 | +35.71% | 233 | 406 | 25.64% |
| IBM230324C00131000 | 2023-03-20 3:55PM EDT | 131.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 174 | 479 | 25.68% |
| IBM230324C00132000 | 2023-03-20 3:51PM EDT | 132.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 136 | 250 | 25.98% |
| IBM230324C00133000 | 2023-03-20 12:52PM EDT | 133.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 60 | 386 | 27.34% |
| IBM230324C00134000 | 2023-03-20 1:47PM EDT | 134.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 123 | 175 | 27.34% |
| IBM230324C00135000 | 2023-03-16 2:35PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 187 | 32.03% |
| IBM230324C00136000 | 2023-03-20 10:13AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 443 | 30.08% |
| IBM230324C00137000 | 2023-03-20 1:47PM EDT | 137.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 169 | 37.50% |
| IBM230324C00138000 | 2023-03-16 12:49PM EDT | 138.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 76 | 40.23% |
| IBM230324C00139000 | 2023-03-20 9:56AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 830 | 42.97% |
| IBM230324C00140000 | 2023-03-17 10:08AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,286 | 39.84% |
| IBM230324C00141000 | 2023-03-16 11:04AM EDT | 141.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 48.44% |
| IBM230324C00142000 | 2023-03-16 12:40PM EDT | 142.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 24 | 50.78% |
| IBM230324C00143000 | 2023-02-28 10:51AM EDT | 143.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 8 | 21 | 53.52% |
| IBM230324C00144000 | 2023-03-03 4:08PM EDT | 144.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 51.56% |
| IBM230324C00145000 | 2023-03-13 3:02PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 184 | 51.56% |
| IBM230324C00146000 | 2023-02-13 11:09AM EDT | 146.00 | 0.46 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 64.45% |
| IBM230324C00147000 | 2023-03-02 1:53PM EDT | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 31 | 58.59% |
| IBM230324C00148000 | 2023-02-16 4:00PM EDT | 148.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 25 | 27 | 129.79% |
| IBM230324C00150000 | 2023-03-07 3:20PM EDT | 150.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 64.84% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230324P00095000 | 2023-02-22 11:20AM EDT | 95.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 4 | 90.63% |
| IBM230324P00100000 | 2023-03-17 1:57PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 75.00% |
| IBM230324P00105000 | 2023-03-16 3:56PM EDT | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 68.75% |
| IBM230324P00107000 | 2023-03-16 3:56PM EDT | 107.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 35 | 62.50% |
| IBM230324P00108000 | 2023-03-17 12:22PM EDT | 108.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 30 | 29 | 59.38% |
| IBM230324P00109000 | 2023-03-15 11:03AM EDT | 109.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | - | 1 | 57.81% |
| IBM230324P00110000 | 2023-03-17 2:19PM EDT | 110.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 103 | 141 | 54.69% |
| IBM230324P00111000 | 2023-03-16 9:30AM EDT | 111.00 | 0.14 | 0.01 | 0.03 | 0.00 | - | - | 1 | 51.56% |
| IBM230324P00112000 | 2023-03-16 9:30AM EDT | 112.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 5 | 5 | 50.78% |
| IBM230324P00113000 | 2023-03-17 3:28PM EDT | 113.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 22 | 38 | 49.22% |
| IBM230324P00114000 | 2023-03-16 11:31AM EDT | 114.00 | 0.14 | 0.03 | 0.04 | 0.00 | - | - | 7 | 45.90% |
| IBM230324P00115000 | 2023-03-20 3:52PM EDT | 115.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 1 | 130 | 43.95% |
| IBM230324P00116000 | 2023-03-17 2:25PM EDT | 116.00 | 0.27 | 0.04 | 0.06 | 0.00 | - | 8 | 23 | 41.60% |
| IBM230324P00117000 | 2023-03-20 2:34PM EDT | 117.00 | 0.10 | 0.06 | 0.08 | -0.23 | -69.70% | 19 | 23 | 40.04% |
| IBM230324P00118000 | 2023-03-20 3:18PM EDT | 118.00 | 0.12 | 0.08 | 0.10 | -0.27 | -69.23% | 13 | 71 | 37.70% |
| IBM230324P00119000 | 2023-03-20 2:37PM EDT | 119.00 | 0.16 | 0.11 | 0.13 | -0.33 | -67.35% | 38 | 52 | 35.74% |
| IBM230324P00120000 | 2023-03-20 2:38PM EDT | 120.00 | 0.27 | 0.15 | 0.18 | -0.26 | -49.06% | 68 | 393 | 34.18% |
| IBM230324P00121000 | 2023-03-20 3:32PM EDT | 121.00 | 0.28 | 0.22 | 0.26 | -0.53 | -65.43% | 47 | 184 | 33.01% |
| IBM230324P00122000 | 2023-03-20 3:52PM EDT | 122.00 | 0.37 | 0.32 | 0.39 | -0.62 | -62.63% | 244 | 424 | 32.28% |
| IBM230324P00123000 | 2023-03-20 3:59PM EDT | 123.00 | 0.48 | 0.47 | 0.56 | -0.84 | -63.64% | 507 | 389 | 31.25% |
| IBM230324P00124000 | 2023-03-20 3:59PM EDT | 124.00 | 0.71 | 0.70 | 0.78 | -0.98 | -57.99% | 194 | 1,546 | 29.93% |
| IBM230324P00125000 | 2023-03-20 3:56PM EDT | 125.00 | 1.00 | 0.99 | 1.09 | -1.14 | -53.27% | 1,272 | 588 | 28.91% |
| IBM230324P00126000 | 2023-03-20 3:48PM EDT | 126.00 | 1.51 | 1.36 | 1.47 | -1.19 | -44.07% | 109 | 234 | 27.37% |
| IBM230324P00127000 | 2023-03-20 3:34PM EDT | 127.00 | 2.16 | 1.85 | 2.00 | -1.30 | -37.57% | 44 | 273 | 26.64% |
| IBM230324P00128000 | 2023-03-20 2:44PM EDT | 128.00 | 3.20 | 2.39 | 2.66 | -1.85 | -36.63% | 22 | 311 | 26.32% |
| IBM230324P00129000 | 2023-03-20 3:21PM EDT | 129.00 | 3.95 | 3.10 | 3.50 | -1.40 | -26.17% | 60 | 90 | 28.17% |
| IBM230324P00130000 | 2023-03-20 3:58PM EDT | 130.00 | 4.06 | 4.00 | 4.30 | -2.11 | -34.20% | 31 | 147 | 27.10% |
| IBM230324P00131000 | 2023-03-20 3:19PM EDT | 131.00 | 5.65 | 4.80 | 5.25 | -1.71 | -23.23% | 9 | 31 | 29.49% |
| IBM230324P00132000 | 2023-03-20 10:23AM EDT | 132.00 | 6.81 | 5.25 | 6.70 | -2.63 | -27.86% | 1 | 33 | 48.88% |
| IBM230324P00133000 | 2023-03-15 1:11PM EDT | 133.00 | 10.94 | 6.50 | 7.35 | 0.00 | - | 4 | 1 | 41.90% |
| IBM230324P00134000 | 2023-03-20 1:36PM EDT | 134.00 | 8.20 | 7.70 | 8.30 | -1.67 | -16.92% | 5 | 20 | 43.75% |
| IBM230324P00135000 | 2023-03-16 1:27PM EDT | 135.00 | 10.50 | 8.60 | 9.35 | 0.00 | - | 1 | 16 | 49.90% |
| IBM230324P00136000 | 2023-03-13 9:43AM EDT | 136.00 | 10.06 | 9.20 | 10.40 | 0.00 | - | 3 | 0 | 55.96% |
| IBM230324P00137000 | 2023-03-20 10:00AM EDT | 137.00 | 11.60 | 10.20 | 11.30 | +2.33 | +25.13% | 1 | 1 | 54.88% |
| IBM230324P00139000 | 2023-02-28 3:33PM EDT | 139.00 | 9.25 | 12.25 | 13.95 | 0.00 | - | 1 | 1 | 88.18% |
| IBM230324P00140000 | 2023-03-13 10:55AM EDT | 140.00 | 12.81 | 13.25 | 14.55 | 0.00 | - | 6 | 0 | 77.73% |
| IBM230324P00141000 | 2023-03-03 4:07PM EDT | 141.00 | 11.17 | 14.25 | 15.50 | 0.00 | - | 1 | 0 | 79.20% |
| IBM230324P00142000 | 2023-03-13 10:54AM EDT | 142.00 | 14.80 | 15.20 | 16.45 | 0.00 | - | - | 0 | 80.47% |
| IBM230324P00143000 | 2023-02-15 1:06PM EDT | 143.00 | 7.65 | 17.00 | 21.55 | 0.00 | - | - | 0 | 143.12% |
| IBM230324P00145000 | 2023-03-13 10:54AM EDT | 145.00 | 17.80 | 18.00 | 19.65 | 0.00 | - | - | 0 | 100.29% |
| IBM230324P00149000 | 2023-03-16 1:15PM EDT | 149.00 | 24.45 | 22.45 | 23.60 | 0.00 | - | - | 0 | 111.72% |
| IBM230324P00170000 | 2023-03-13 11:02AM EDT | 170.00 | 41.95 | 43.45 | 44.70 | 0.00 | - | - | 1 | 104.69% |
| IBM230324P00185000 | 2023-03-13 9:50AM EDT | 185.00 | 57.30 | 58.00 | 60.15 | 0.00 | - | - | 0 | 131.25% |
