Deutsche Märkte geschlossen
DAX
13.118,13 +205,53 (+1,59%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dow Jones 30
31.500,68 +823,28 (+2,68%) Gold
1.828,10 -1,70 (-0,09%) EUR/USD
1,0559 +0,0034 (+0,33%) BTC-EUR
20.107,25 -25,46 (-0,13%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701C00125000 | 2022-06-17 9:58AM EDT | 2022-07-01 | 11.80 | 16.85 | 17.40 | 0.00 | - | 1 | 18 | 66.80% |
| IBM220715C00125000 | 2022-06-24 2:42PM EDT | 2022-07-15 | 17.13 | 17.20 | 17.75 | +4.13 | +31.77% | 9 | 347 | 43.73% |
| IBM220722C00125000 | 2022-06-13 9:30AM EDT | 2022-07-22 | 12.29 | 17.60 | 18.45 | 0.00 | - | - | 1 | 46.70% |
| IBM220819C00125000 | 2022-06-24 3:23PM EDT | 2022-08-19 | 18.40 | 18.25 | 18.90 | +3.14 | +20.58% | 7 | 1,497 | 36.17% |
| IBM221021C00125000 | 2022-06-24 2:42PM EDT | 2022-10-21 | 19.43 | 19.70 | 20.15 | +2.52 | +14.90% | 7 | 119 | 30.49% |
| IBM221118C00125000 | 2022-06-17 3:45PM EDT | 2022-11-18 | 16.10 | 20.05 | 20.70 | 0.00 | - | 35 | 131 | 29.52% |
| IBM230120C00125000 | 2022-06-24 3:54PM EDT | 2023-01-20 | 21.50 | 21.00 | 21.80 | +3.60 | +20.11% | 3 | 1,538 | 28.05% |
| IBM230616C00125000 | 2022-06-24 3:02PM EDT | 2023-06-16 | 23.14 | 22.95 | 24.35 | -2.41 | -9.43% | 1 | 3 | 27.13% |
| IBM240119C00125000 | 2022-06-24 1:22PM EDT | 2024-01-19 | 25.50 | 25.00 | 26.75 | +2.50 | +10.87% | 3 | 498 | 25.39% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701P00125000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 64 | 575 | 47.27% |
| IBM220708P00125000 | 2022-06-24 3:35PM EDT | 2022-07-08 | 0.14 | 0.07 | 0.22 | -0.21 | -60.00% | 2 | 125 | 41.36% |
| IBM220715P00125000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.24 | 0.21 | 0.26 | -0.26 | -52.00% | 89 | 1,879 | 34.52% |
| IBM220722P00125000 | 2022-06-24 3:09PM EDT | 2022-07-22 | 0.73 | 0.63 | 0.87 | -0.55 | -42.97% | 2 | 60 | 40.23% |
| IBM220729P00125000 | 2022-06-24 10:32AM EDT | 2022-07-29 | 1.06 | 0.82 | 1.05 | -0.64 | -37.65% | 1 | 12 | 37.96% |
| IBM220819P00125000 | 2022-06-24 3:51PM EDT | 2022-08-19 | 1.62 | 1.54 | 1.78 | -0.82 | -33.61% | 82 | 1,518 | 35.74% |
| IBM220916P00125000 | 2022-06-24 3:52PM EDT | 2022-09-16 | 2.23 | 2.15 | 2.30 | -1.27 | -36.29% | 9 | 107 | 32.12% |
| IBM221021P00125000 | 2022-06-24 3:38PM EDT | 2022-10-21 | 3.30 | 3.30 | 3.45 | -1.15 | -25.84% | 21 | 794 | 32.06% |
| IBM221118P00125000 | 2022-06-24 2:49PM EDT | 2022-11-18 | 4.20 | 4.15 | 4.30 | -1.15 | -21.50% | 24 | 1,637 | 31.99% |
| IBM230120P00125000 | 2022-06-24 3:46PM EDT | 2023-01-20 | 5.35 | 5.10 | 5.55 | -0.95 | -15.08% | 434 | 2,936 | 30.46% |
| IBM230616P00125000 | 2022-06-13 11:50AM EDT | 2023-06-16 | 10.40 | 7.60 | 8.70 | 0.00 | - | 2 | 171 | 30.16% |
| IBM240119P00125000 | 2022-06-01 1:00PM EDT | 2024-01-19 | 12.87 | 10.85 | 11.90 | 0.00 | - | 1 | 412 | 29.04% |
© 2022 Yahoo. Alle Rechte vorbehalten.
