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
20.085,12 -45,04 (-0,22%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701C00130000 | 2022-06-23 2:41PM EDT | 2022-07-01 | 8.28 | 11.95 | 12.60 | 0.00 | - | 12 | 58 | 56.93% |
| IBM220708C00130000 | 2022-06-16 3:07PM EDT | 2022-07-08 | 7.73 | 12.10 | 12.85 | 0.00 | - | 1 | 3 | 43.41% |
| IBM220715C00130000 | 2022-06-24 3:53PM EDT | 2022-07-15 | 12.80 | 12.55 | 12.90 | +3.20 | +33.33% | 23 | 2,702 | 35.69% |
| IBM220722C00130000 | 2022-06-24 2:59PM EDT | 2022-07-22 | 13.33 | 13.10 | 13.95 | +3.04 | +29.54% | 1 | 16 | 41.50% |
| IBM220805C00130000 | 2022-06-24 2:59PM EDT | 2022-08-05 | 13.85 | 13.65 | 14.50 | +13.85 | - | 1 | 0 | 37.68% |
| IBM220819C00130000 | 2022-06-24 3:01PM EDT | 2022-08-19 | 14.10 | 14.00 | 14.60 | +2.38 | +20.31% | 7 | 1,025 | 33.14% |
| IBM220916C00130000 | 2022-06-24 10:56AM EDT | 2022-09-16 | 13.63 | 14.60 | 14.90 | +1.63 | +13.58% | 2 | 29 | 28.43% |
| IBM221021C00130000 | 2022-06-24 12:57PM EDT | 2022-10-21 | 15.45 | 15.90 | 16.75 | +2.45 | +18.85% | 8 | 272 | 30.94% |
| IBM221118C00130000 | 2022-06-23 10:08AM EDT | 2022-11-18 | 13.70 | 16.25 | 16.90 | 0.00 | - | 2 | 419 | 28.31% |
| IBM230120C00130000 | 2022-06-24 3:50PM EDT | 2023-01-20 | 18.00 | 17.50 | 18.15 | +2.95 | +19.60% | 31 | 2,542 | 27.06% |
| IBM230616C00130000 | 2022-06-14 9:30AM EDT | 2023-06-16 | 16.90 | 19.40 | 20.85 | 0.00 | - | 1 | 16 | 26.20% |
| IBM240119C00130000 | 2022-06-24 2:51PM EDT | 2024-01-19 | 22.80 | 22.20 | 23.70 | +2.10 | +10.14% | 3 | 621 | 25.10% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701P00130000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 0.10 | 0.09 | 0.10 | -0.20 | -66.67% | 424 | 3,524 | 38.77% |
| IBM220708P00130000 | 2022-06-24 3:44PM EDT | 2022-07-08 | 0.27 | 0.23 | 0.28 | -0.52 | -65.82% | 22 | 70 | 32.62% |
| IBM220715P00130000 | 2022-06-24 3:47PM EDT | 2022-07-15 | 0.47 | 0.45 | 0.48 | -0.56 | -54.37% | 141 | 4,694 | 30.18% |
| IBM220722P00130000 | 2022-06-24 10:32AM EDT | 2022-07-22 | 1.47 | 1.13 | 1.42 | -1.02 | -40.96% | 5 | 85 | 37.01% |
| IBM220729P00130000 | 2022-06-24 3:01PM EDT | 2022-07-29 | 1.52 | 1.38 | 1.66 | -1.02 | -40.16% | 5 | 50 | 35.07% |
| IBM220805P00130000 | 2022-06-24 12:40PM EDT | 2022-08-05 | 1.90 | 1.36 | 2.77 | +1.90 | - | 2 | 0 | 39.99% |
| IBM220819P00130000 | 2022-06-24 3:56PM EDT | 2022-08-19 | 2.47 | 2.44 | 2.57 | -1.16 | -31.96% | 165 | 7,138 | 33.33% |
| IBM220916P00130000 | 2022-06-24 3:57PM EDT | 2022-09-16 | 3.25 | 3.05 | 3.40 | -1.15 | -26.14% | 12 | 84 | 31.08% |
| IBM221021P00130000 | 2022-06-24 1:25PM EDT | 2022-10-21 | 4.63 | 4.30 | 4.60 | -1.17 | -20.17% | 6 | 1,635 | 30.62% |
| IBM221118P00130000 | 2022-06-24 10:56AM EDT | 2022-11-18 | 5.80 | 5.30 | 5.65 | -1.45 | -20.00% | 4 | 442 | 30.98% |
| IBM230120P00130000 | 2022-06-24 3:46PM EDT | 2023-01-20 | 6.74 | 6.60 | 6.95 | -1.31 | -16.27% | 25 | 4,120 | 29.38% |
| IBM230616P00130000 | 2022-06-24 1:37PM EDT | 2023-06-16 | 10.21 | 9.60 | 10.65 | -1.29 | -11.22% | 3 | 281 | 29.92% |
| IBM240119P00130000 | 2022-06-23 11:29AM EDT | 2024-01-19 | 15.10 | 12.45 | 13.85 | 0.00 | - | 2 | 508 | 28.54% |
© 2022 Yahoo. Alle Rechte vorbehalten.
