IBM - International Business Machines Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230602C001250002023-05-26 3:57PM EDT2023-06-024.354.204.35+1.53+54.26%871,11129.74%
IBM230609C001250002023-05-26 3:49PM EDT2023-06-094.984.654.90+1.43+40.28%2524227.08%
IBM230616C001250002023-05-26 3:56PM EDT2023-06-165.385.205.35+1.59+41.95%1959,22826.09%
IBM230623C001250002023-05-26 11:00AM EDT2023-06-236.005.555.80+1.80+42.86%8042126.03%
IBM230630C001250002023-05-26 1:13PM EDT2023-06-306.355.906.20+2.51+65.36%176925.98%
IBM230707C001250002023-05-26 3:48PM EDT2023-07-076.506.206.60+1.95+42.86%3126.15%
IBM230721C001250002023-05-26 3:58PM EDT2023-07-217.657.607.70+1.45+23.39%1914,21328.44%
IBM230818C001250002023-05-26 3:58PM EDT2023-08-188.358.258.40+1.40+20.14%1861,54326.11%
IBM230915C001250002023-05-26 3:56PM EDT2023-09-158.958.808.95+1.50+20.13%6449424.58%
IBM231020C001250002023-05-26 3:48PM EDT2023-10-209.959.759.85+2.10+26.75%3644124.30%
IBM240119C001250002023-05-26 11:00AM EDT2024-01-1912.0711.7012.15+1.74+16.84%212,89324.80%
IBM240621C001250002023-05-26 3:02PM EDT2024-06-2114.0513.9514.30+1.91+15.73%223323.46%
IBM250117C001250002023-05-26 12:34PM EDT2025-01-1716.6215.6516.55+2.62+18.71%568222.43%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM230602P001250002023-05-26 3:53PM EDT2023-06-020.250.230.30-0.42-62.69%13642925.49%
IBM230609P001250002023-05-26 3:27PM EDT2023-06-090.650.620.73-0.72-52.55%3711623.24%
IBM230616P001250002023-05-26 3:57PM EDT2023-06-161.000.971.07-0.47-31.97%1716,93422.14%
IBM230623P001250002023-05-26 1:19PM EDT2023-06-231.191.191.36-1.01-45.91%652921.46%
IBM230630P001250002023-05-26 3:59PM EDT2023-06-301.501.451.59-0.45-23.08%8211320.76%
IBM230707P001250002023-05-25 1:31PM EDT2023-07-072.471.561.830.00--220.46%
IBM230721P001250002023-05-26 3:59PM EDT2023-07-212.762.742.81-0.59-17.61%3542,67323.06%
IBM230818P001250002023-05-26 2:59PM EDT2023-08-183.993.853.95-0.61-13.26%2912,11023.70%
IBM230915P001250002023-05-26 2:09PM EDT2023-09-154.554.404.50-1.00-18.02%3962,69722.52%
IBM231020P001250002023-05-26 12:49PM EDT2023-10-204.864.955.10-0.79-13.98%401,10221.55%
IBM240119P001250002023-05-26 2:04PM EDT2024-01-197.056.957.20-1.05-12.96%673,96422.17%
IBM240621P001250002023-05-24 3:09PM EDT2024-06-2110.929.609.850.00-261322.40%
IBM250117P001250002023-05-23 2:13PM EDT2025-01-1712.3011.7012.800.00-157922.68%