Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,06+3,62 (+2,61%)
Börsenschluss: 04:00PM EDT
141,97 -0,09 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701C001250002022-06-17 9:58AM EDT2022-07-0111.8016.8517.400.00-11866.80%
IBM220715C001250002022-06-24 2:42PM EDT2022-07-1517.1317.2017.75+4.13+31.77%934743.73%
IBM220722C001250002022-06-13 9:30AM EDT2022-07-2212.2917.6018.450.00--146.70%
IBM220819C001250002022-06-24 3:23PM EDT2022-08-1918.4018.2518.90+3.14+20.58%71,49736.17%
IBM221021C001250002022-06-24 2:42PM EDT2022-10-2119.4319.7020.15+2.52+14.90%711930.49%
IBM221118C001250002022-06-17 3:45PM EDT2022-11-1816.1020.0520.700.00-3513129.52%
IBM230120C001250002022-06-24 3:54PM EDT2023-01-2021.5021.0021.80+3.60+20.11%31,53828.05%
IBM230616C001250002022-06-24 3:02PM EDT2023-06-1623.1422.9524.35-2.41-9.43%1327.13%
IBM240119C001250002022-06-24 1:22PM EDT2024-01-1925.5025.0026.75+2.50+10.87%349825.39%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701P001250002022-06-24 3:57PM EDT2022-07-010.050.000.05-0.09-64.29%6457547.27%
IBM220708P001250002022-06-24 3:35PM EDT2022-07-080.140.070.22-0.21-60.00%212541.36%
IBM220715P001250002022-06-24 3:59PM EDT2022-07-150.240.210.26-0.26-52.00%891,87934.52%
IBM220722P001250002022-06-24 3:09PM EDT2022-07-220.730.630.87-0.55-42.97%26040.23%
IBM220729P001250002022-06-24 10:32AM EDT2022-07-291.060.821.05-0.64-37.65%11237.96%
IBM220819P001250002022-06-24 3:51PM EDT2022-08-191.621.541.78-0.82-33.61%821,51835.74%
IBM220916P001250002022-06-24 3:52PM EDT2022-09-162.232.152.30-1.27-36.29%910732.12%
IBM221021P001250002022-06-24 3:38PM EDT2022-10-213.303.303.45-1.15-25.84%2179432.06%
IBM221118P001250002022-06-24 2:49PM EDT2022-11-184.204.154.30-1.15-21.50%241,63731.99%
IBM230120P001250002022-06-24 3:46PM EDT2023-01-205.355.105.55-0.95-15.08%4342,93630.46%
IBM230616P001250002022-06-13 11:50AM EDT2023-06-1610.407.608.700.00-217130.16%
IBM240119P001250002022-06-01 1:00PM EDT2024-01-1912.8710.8511.900.00-141229.04%