IBM - International Business Machines Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:125.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230602C00125000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 4.35 | 4.20 | 4.35 | +1.53 | +54.26% | 87 | 1,111 | 29.74% |
| IBM230609C00125000 | 2023-05-26 3:49PM EDT | 2023-06-09 | 4.98 | 4.65 | 4.90 | +1.43 | +40.28% | 25 | 242 | 27.08% |
| IBM230616C00125000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 5.38 | 5.20 | 5.35 | +1.59 | +41.95% | 195 | 9,228 | 26.09% |
| IBM230623C00125000 | 2023-05-26 11:00AM EDT | 2023-06-23 | 6.00 | 5.55 | 5.80 | +1.80 | +42.86% | 80 | 421 | 26.03% |
| IBM230630C00125000 | 2023-05-26 1:13PM EDT | 2023-06-30 | 6.35 | 5.90 | 6.20 | +2.51 | +65.36% | 17 | 69 | 25.98% |
| IBM230707C00125000 | 2023-05-26 3:48PM EDT | 2023-07-07 | 6.50 | 6.20 | 6.60 | +1.95 | +42.86% | 3 | 1 | 26.15% |
| IBM230721C00125000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 7.65 | 7.60 | 7.70 | +1.45 | +23.39% | 191 | 4,213 | 28.44% |
| IBM230818C00125000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 8.35 | 8.25 | 8.40 | +1.40 | +20.14% | 186 | 1,543 | 26.11% |
| IBM230915C00125000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 8.95 | 8.80 | 8.95 | +1.50 | +20.13% | 64 | 494 | 24.58% |
| IBM231020C00125000 | 2023-05-26 3:48PM EDT | 2023-10-20 | 9.95 | 9.75 | 9.85 | +2.10 | +26.75% | 36 | 441 | 24.30% |
| IBM240119C00125000 | 2023-05-26 11:00AM EDT | 2024-01-19 | 12.07 | 11.70 | 12.15 | +1.74 | +16.84% | 21 | 2,893 | 24.80% |
| IBM240621C00125000 | 2023-05-26 3:02PM EDT | 2024-06-21 | 14.05 | 13.95 | 14.30 | +1.91 | +15.73% | 2 | 233 | 23.46% |
| IBM250117C00125000 | 2023-05-26 12:34PM EDT | 2025-01-17 | 16.62 | 15.65 | 16.55 | +2.62 | +18.71% | 5 | 682 | 22.43% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230602P00125000 | 2023-05-26 3:53PM EDT | 2023-06-02 | 0.25 | 0.23 | 0.30 | -0.42 | -62.69% | 136 | 429 | 25.49% |
| IBM230609P00125000 | 2023-05-26 3:27PM EDT | 2023-06-09 | 0.65 | 0.62 | 0.73 | -0.72 | -52.55% | 37 | 116 | 23.24% |
| IBM230616P00125000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 1.00 | 0.97 | 1.07 | -0.47 | -31.97% | 171 | 6,934 | 22.14% |
| IBM230623P00125000 | 2023-05-26 1:19PM EDT | 2023-06-23 | 1.19 | 1.19 | 1.36 | -1.01 | -45.91% | 65 | 29 | 21.46% |
| IBM230630P00125000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 1.50 | 1.45 | 1.59 | -0.45 | -23.08% | 82 | 113 | 20.76% |
| IBM230707P00125000 | 2023-05-25 1:31PM EDT | 2023-07-07 | 2.47 | 1.56 | 1.83 | 0.00 | - | - | 2 | 20.46% |
| IBM230721P00125000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 2.76 | 2.74 | 2.81 | -0.59 | -17.61% | 354 | 2,673 | 23.06% |
| IBM230818P00125000 | 2023-05-26 2:59PM EDT | 2023-08-18 | 3.99 | 3.85 | 3.95 | -0.61 | -13.26% | 291 | 2,110 | 23.70% |
| IBM230915P00125000 | 2023-05-26 2:09PM EDT | 2023-09-15 | 4.55 | 4.40 | 4.50 | -1.00 | -18.02% | 396 | 2,697 | 22.52% |
| IBM231020P00125000 | 2023-05-26 12:49PM EDT | 2023-10-20 | 4.86 | 4.95 | 5.10 | -0.79 | -13.98% | 40 | 1,102 | 21.55% |
| IBM240119P00125000 | 2023-05-26 2:04PM EDT | 2024-01-19 | 7.05 | 6.95 | 7.20 | -1.05 | -12.96% | 67 | 3,964 | 22.17% |
| IBM240621P00125000 | 2023-05-24 3:09PM EDT | 2024-06-21 | 10.92 | 9.60 | 9.85 | 0.00 | - | 2 | 613 | 22.40% |
| IBM250117P00125000 | 2023-05-23 2:13PM EDT | 2025-01-17 | 12.30 | 11.70 | 12.80 | 0.00 | - | 1 | 579 | 22.68% |
