Deutsche Märkte geschlossen
DAX
13.687,69 +113,76 (+0,84%) Euro Stoxx 50
3.757,22 +31,83 (+0,85%) Dow Jones 30
32.833,56 +30,09 (+0,09%) Gold
1.804,30 +13,10 (+0,73%) EUR/USD
1,0201 +0,0014 (+0,13%) BTC-EUR
23.412,46 +581,43 (+2,55%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:43PM EDT. Markt geöffnet.
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220812C00080000 | 2022-08-03 9:30AM EDT | 80.00 | 51.89 | 52.20 | 52.50 | 0.00 | - | 1 | 0 | 154.69% |
| IBM220812C00110000 | 2022-08-04 10:17AM EDT | 110.00 | 22.00 | 22.25 | 22.50 | 0.00 | - | 3 | 8 | 69.53% |
| IBM220812C00115000 | 2022-08-01 9:35AM EDT | 115.00 | 16.40 | 17.30 | 17.55 | 0.00 | - | 1 | 36 | 61.91% |
| IBM220812C00117000 | 2022-07-27 10:06AM EDT | 117.00 | 11.10 | 15.20 | 15.55 | 0.00 | - | - | 2 | 65.23% |
| IBM220812C00118000 | 2022-07-25 2:37PM EDT | 118.00 | 10.40 | 14.20 | 14.55 | 0.00 | - | - | 3 | 61.62% |
| IBM220812C00119000 | 2022-07-25 12:19PM EDT | 119.00 | 9.55 | 13.20 | 13.60 | 0.00 | - | - | 1 | 60.74% |
| IBM220812C00120000 | 2022-08-05 1:26PM EDT | 120.00 | 12.25 | 12.20 | 12.55 | 0.00 | - | 1 | 69 | 54.30% |
| IBM220812C00121000 | 2022-08-08 9:30AM EDT | 121.00 | 12.08 | 11.25 | 11.50 | +4.48 | +58.95% | 1 | 7 | 47.85% |
| IBM220812C00122000 | 2022-07-25 2:53PM EDT | 122.00 | 6.80 | 10.30 | 10.55 | 0.00 | - | 18 | 75 | 46.97% |
| IBM220812C00123000 | 2022-07-29 3:40PM EDT | 123.00 | 8.00 | 9.30 | 9.50 | 0.00 | - | 50 | 76 | 40.72% |
| IBM220812C00124000 | 2022-07-29 3:39PM EDT | 124.00 | 7.08 | 8.20 | 8.55 | 0.00 | - | 1 | 32 | 39.55% |
| IBM220812C00125000 | 2022-08-08 11:34AM EDT | 125.00 | 7.33 | 7.15 | 7.55 | +0.88 | +13.64% | 20 | 355 | 35.74% |
| IBM220812C00126000 | 2022-08-08 10:40AM EDT | 126.00 | 6.64 | 6.30 | 6.55 | +0.69 | +11.60% | 6 | 215 | 31.93% |
| IBM220812C00127000 | 2022-08-08 10:12AM EDT | 127.00 | 5.90 | 5.25 | 5.50 | +0.50 | +9.26% | 2 | 117 | 26.17% |
| IBM220812C00128000 | 2022-08-08 11:34AM EDT | 128.00 | 4.35 | 4.20 | 4.60 | -0.02 | -0.46% | 7 | 198 | 25.68% |
| IBM220812C00129000 | 2022-08-08 11:18AM EDT | 129.00 | 3.47 | 3.20 | 3.90 | +0.17 | +5.15% | 5 | 463 | 28.66% |
| IBM220812C00130000 | 2022-08-08 12:24PM EDT | 130.00 | 2.42 | 2.22 | 2.51 | 0.00 | - | 117 | 857 | 14.65% |
| IBM220812C00131000 | 2022-08-08 11:59AM EDT | 131.00 | 1.58 | 1.35 | 1.57 | -0.03 | -1.86% | 38 | 667 | 11.57% |
| IBM220812C00132000 | 2022-08-08 12:28PM EDT | 132.00 | 0.76 | 0.73 | 0.82 | -0.27 | -26.21% | 1,884 | 1,499 | 10.35% |
| IBM220812C00133000 | 2022-08-08 12:18PM EDT | 133.00 | 0.43 | 0.40 | 0.46 | -0.12 | -21.82% | 1,336 | 1,265 | 12.04% |
| IBM220812C00134000 | 2022-08-08 12:28PM EDT | 134.00 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 11,669 | 411 | 13.58% |
| IBM220812C00135000 | 2022-08-08 12:23PM EDT | 135.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 757 | 821 | 14.99% |
| IBM220812C00136000 | 2022-08-08 12:16PM EDT | 136.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 72 | 235 | 16.85% |
| IBM220812C00137000 | 2022-08-08 12:16PM EDT | 137.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 81 | 183 | 18.07% |
| IBM220812C00138000 | 2022-08-08 11:53AM EDT | 138.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 200 | 217 | 19.53% |
| IBM220812C00139000 | 2022-08-08 10:30AM EDT | 139.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8 | 29 | 21.09% |
| IBM220812C00140000 | 2022-08-08 12:03PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 29 | 342 | 23.83% |
| IBM220812C00141000 | 2022-08-08 12:07PM EDT | 141.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 15 | 163 | 26.17% |
| IBM220812C00142000 | 2022-08-08 10:37AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 188 | 26.95% |
| IBM220812C00143000 | 2022-08-08 12:25PM EDT | 143.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 208 | 34 | 31.25% |
| IBM220812C00144000 | 2022-08-08 12:08PM EDT | 144.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 10 | 41 | 33.59% |
| IBM220812C00145000 | 2022-08-08 12:08PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 117 | 604 | 33.99% |
| IBM220812C00146000 | 2022-08-08 11:53AM EDT | 146.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 350 | 33 | 38.09% |
| IBM220812C00147000 | 2022-08-04 10:36AM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 38.28% |
| IBM220812C00148000 | 2022-08-08 12:08PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 428 | 37.50% |
| IBM220812C00149000 | 2022-08-03 1:02PM EDT | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 41 | 44.92% |
| IBM220812C00150000 | 2022-08-08 10:46AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 239 | 41.41% |
| IBM220812C00155000 | 2022-08-05 2:54PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 341 | 50.78% |
| IBM220812C00160000 | 2022-07-28 1:36PM EDT | 160.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 309 | 59.38% |
| IBM220812C00165000 | 2022-07-28 9:45AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 154 | 71.09% |
| IBM220812C00170000 | 2022-07-27 3:40PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 160 | 71.88% |
| IBM220812C00175000 | 2022-07-27 10:19AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 110 | 87.50% |
| IBM220812C00180000 | 2022-07-27 3:42PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 300 | 95.31% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220812P00100000 | 2022-08-02 9:57AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 90.63% |
| IBM220812P00105000 | 2022-07-26 12:39PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 130 | 31 | 75.78% |
| IBM220812P00110000 | 2022-08-01 9:30AM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 75 | 61.72% |
| IBM220812P00113000 | 2022-08-02 12:22PM EDT | 113.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 20 | 53.91% |
| IBM220812P00115000 | 2022-08-05 1:29PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 192 | 46.09% |
| IBM220812P00116000 | 2022-08-04 9:41AM EDT | 116.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 50.00% |
| IBM220812P00117000 | 2022-08-05 3:16PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 73 | 46.88% |
| IBM220812P00118000 | 2022-08-08 10:39AM EDT | 118.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 158 | 41.80% |
| IBM220812P00119000 | 2022-08-08 10:59AM EDT | 119.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 143 | 39.06% |
| IBM220812P00120000 | 2022-08-05 1:56PM EDT | 120.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 15 | 354 | 38.48% |
| IBM220812P00121000 | 2022-08-08 10:05AM EDT | 121.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 1 | 45 | 35.55% |
| IBM220812P00122000 | 2022-08-05 2:11PM EDT | 122.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 34 | 110 | 32.81% |
| IBM220812P00123000 | 2022-08-08 11:50AM EDT | 123.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 640 | 213 | 32.42% |
| IBM220812P00124000 | 2022-08-08 11:44AM EDT | 124.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 93 | 507 | 32.03% |
| IBM220812P00125000 | 2022-08-08 12:03PM EDT | 125.00 | 0.09 | 0.10 | 0.11 | -0.12 | -57.14% | 220 | 630 | 30.66% |
| IBM220812P00126000 | 2022-08-08 12:26PM EDT | 126.00 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 40 | 480 | 30.08% |
| IBM220812P00127000 | 2022-08-08 12:24PM EDT | 127.00 | 0.25 | 0.23 | 0.27 | -0.14 | -35.90% | 46 | 1,154 | 29.98% |
| IBM220812P00128000 | 2022-08-08 12:25PM EDT | 128.00 | 0.38 | 0.36 | 0.40 | -0.10 | -20.83% | 401 | 230 | 29.49% |
| IBM220812P00129000 | 2022-08-08 12:25PM EDT | 129.00 | 0.58 | 0.57 | 0.61 | -0.10 | -14.71% | 78 | 565 | 29.64% |
| IBM220812P00130000 | 2022-08-08 12:19PM EDT | 130.00 | 0.91 | 0.85 | 0.93 | -0.04 | -4.21% | 268 | 1,069 | 30.54% |
| IBM220812P00131000 | 2022-08-08 12:25PM EDT | 131.00 | 1.32 | 1.27 | 1.37 | -0.05 | -3.65% | 620 | 564 | 31.98% |
| IBM220812P00132000 | 2022-08-08 12:26PM EDT | 132.00 | 1.91 | 1.84 | 1.97 | -0.03 | -1.55% | 87 | 182 | 34.57% |
| IBM220812P00133000 | 2022-08-08 11:24AM EDT | 133.00 | 2.60 | 2.55 | 2.69 | +0.06 | +2.36% | 68 | 89 | 37.82% |
| IBM220812P00134000 | 2022-08-08 10:01AM EDT | 134.00 | 3.10 | 3.35 | 3.50 | -0.60 | -16.22% | 2 | 88 | 41.55% |
| IBM220812P00135000 | 2022-08-08 10:35AM EDT | 135.00 | 4.00 | 4.25 | 4.45 | -0.48 | -10.71% | 2 | 149 | 46.90% |
| IBM220812P00136000 | 2022-08-08 9:34AM EDT | 136.00 | 4.85 | 5.20 | 5.40 | -1.63 | -25.15% | 13 | 83 | 50.00% |
| IBM220812P00137000 | 2022-08-08 10:00AM EDT | 137.00 | 5.85 | 6.20 | 6.40 | -0.71 | -10.82% | 4 | 20 | 55.37% |
| IBM220812P00138000 | 2022-08-05 12:13PM EDT | 138.00 | 8.18 | 7.20 | 7.35 | 0.00 | - | 1 | 19 | 60.03% |
| IBM220812P00139000 | 2022-08-08 12:03PM EDT | 139.00 | 8.08 | 8.15 | 8.35 | -4.87 | -37.61% | 23 | 12 | 64.45% |
| IBM220812P00140000 | 2022-08-08 12:09PM EDT | 140.00 | 9.15 | 9.15 | 9.40 | -1.35 | -12.86% | 4 | 371 | 69.68% |
| IBM220812P00141000 | 2022-07-20 2:03PM EDT | 141.00 | 14.30 | 10.20 | 10.35 | 0.00 | - | 2 | 4 | 74.22% |
| IBM220812P00142000 | 2022-07-19 9:37AM EDT | 142.00 | 12.75 | 11.15 | 11.35 | 0.00 | - | 2 | 1 | 78.13% |
| IBM220812P00143000 | 2022-08-03 11:02AM EDT | 143.00 | 12.75 | 12.20 | 12.35 | 0.00 | - | 3 | 7 | 82.96% |
| IBM220812P00144000 | 2022-07-18 12:52PM EDT | 144.00 | 8.28 | 13.15 | 13.35 | 0.00 | - | - | 1 | 86.62% |
| IBM220812P00145000 | 2022-08-08 9:41AM EDT | 145.00 | 13.65 | 14.10 | 14.45 | -2.02 | -12.89% | 2 | 2 | 91.26% |
| IBM220812P00148000 | 2022-08-08 9:59AM EDT | 148.00 | 16.86 | 17.10 | 17.40 | -0.54 | -3.10% | 1 | 1 | 102.49% |
| IBM220812P00149000 | 2022-08-02 10:11AM EDT | 149.00 | 19.65 | 18.15 | 18.40 | 0.00 | - | 1 | 0 | 106.84% |
© 2022 Yahoo. Alle Rechte vorbehalten.
