IBM - International Business Machines Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:120.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230602C00120000 | 2023-05-31 10:44AM EDT | 2023-06-02 | 8.76 | 7.70 | 7.90 | -0.19 | -2.12% | 1 | 83 | 0.00% |
| IBM230609C00120000 | 2023-05-30 3:26PM EDT | 2023-06-09 | 9.80 | 8.00 | 8.15 | 0.00 | - | 5 | 151 | 28.42% |
| IBM230616C00120000 | 2023-05-30 3:01PM EDT | 2023-06-16 | 9.61 | 8.35 | 8.55 | 0.00 | - | 5 | 1,775 | 29.20% |
| IBM230623C00120000 | 2023-05-23 1:08PM EDT | 2023-06-23 | 9.70 | 8.50 | 8.70 | 0.00 | - | 7 | 11 | 26.49% |
| IBM230721C00120000 | 2023-05-31 9:46AM EDT | 2023-07-21 | 11.25 | 10.20 | 10.35 | -0.25 | -2.17% | 1 | 1,972 | 29.55% |
| IBM230818C00120000 | 2023-05-30 2:07PM EDT | 2023-08-18 | 11.85 | 10.80 | 11.05 | 0.00 | - | 12 | 1,102 | 27.32% |
| IBM230915C00120000 | 2023-05-25 3:16PM EDT | 2023-09-15 | 10.70 | 11.25 | 11.50 | 0.00 | - | 32 | 211 | 25.39% |
| IBM231020C00120000 | 2023-05-30 10:50AM EDT | 2023-10-20 | 12.95 | 12.05 | 12.30 | 0.00 | - | 2 | 268 | 24.92% |
| IBM240119C00120000 | 2023-05-26 12:30PM EDT | 2024-01-19 | 15.60 | 14.00 | 14.25 | 0.00 | - | 14 | 858 | 24.76% |
| IBM240621C00120000 | 2023-05-30 9:48AM EDT | 2024-06-21 | 17.45 | 16.00 | 16.30 | 0.00 | - | 1 | 142 | 23.44% |
| IBM250117C00120000 | 2023-05-30 3:14PM EDT | 2025-01-17 | 19.13 | 17.80 | 18.40 | 0.00 | - | 1 | 534 | 22.33% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230602P00120000 | 2023-05-31 1:07PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 199 | 32.81% |
| IBM230609P00120000 | 2023-05-31 12:26PM EDT | 2023-06-09 | 0.15 | 0.15 | 0.18 | -0.04 | -21.05% | 5 | 214 | 26.66% |
| IBM230616P00120000 | 2023-05-31 12:22PM EDT | 2023-06-16 | 0.38 | 0.35 | 0.40 | +0.08 | +26.67% | 10,103 | 13,278 | 25.24% |
| IBM230623P00120000 | 2023-05-30 3:57PM EDT | 2023-06-23 | 0.41 | 0.45 | 0.52 | 0.00 | - | 13 | 643 | 23.02% |
| IBM230630P00120000 | 2023-05-31 11:52AM EDT | 2023-06-30 | 0.65 | 0.64 | 0.72 | +0.03 | +4.84% | 2 | 65 | 22.61% |
| IBM230707P00120000 | 2023-05-31 12:00PM EDT | 2023-07-07 | 0.85 | 0.74 | 0.84 | +0.07 | +8.97% | 5 | 5 | 21.60% |
| IBM230721P00120000 | 2023-05-31 12:40PM EDT | 2023-07-21 | 1.71 | 1.62 | 1.67 | +0.29 | +20.42% | 58 | 2,810 | 24.56% |
| IBM230818P00120000 | 2023-05-31 12:08PM EDT | 2023-08-18 | 2.59 | 2.53 | 2.57 | +0.26 | +11.16% | 28 | 941 | 24.52% |
| IBM230915P00120000 | 2023-05-31 1:01PM EDT | 2023-09-15 | 3.20 | 3.00 | 3.15 | +0.26 | +8.84% | 10 | 3,058 | 23.58% |
| IBM231020P00120000 | 2023-05-30 2:42PM EDT | 2023-10-20 | 3.30 | 3.55 | 3.70 | 0.00 | - | 20 | 1,185 | 22.49% |
| IBM240119P00120000 | 2023-05-31 11:06AM EDT | 2024-01-19 | 5.50 | 5.55 | 5.75 | +0.30 | +5.77% | 5 | 3,165 | 23.21% |
| IBM240621P00120000 | 2023-05-30 12:05PM EDT | 2024-06-21 | 7.80 | 8.10 | 8.30 | 0.00 | - | 25 | 677 | 23.29% |
| IBM250117P00120000 | 2023-05-30 2:45PM EDT | 2025-01-17 | 10.05 | 10.60 | 10.85 | 0.00 | - | 104 | 1,127 | 22.96% |
