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:130.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701C001300002022-06-23 2:41PM EDT2022-07-018.2811.9512.600.00-125856.93%
IBM220708C001300002022-06-16 3:07PM EDT2022-07-087.7312.1012.850.00-1343.41%
IBM220715C001300002022-06-24 3:53PM EDT2022-07-1512.8012.5512.90+3.20+33.33%232,70235.69%
IBM220722C001300002022-06-24 2:59PM EDT2022-07-2213.3313.1013.95+3.04+29.54%11641.50%
IBM220805C001300002022-06-24 2:59PM EDT2022-08-0513.8513.6514.50+13.85-1037.68%
IBM220819C001300002022-06-24 3:01PM EDT2022-08-1914.1014.0014.60+2.38+20.31%71,02533.14%
IBM220916C001300002022-06-24 10:56AM EDT2022-09-1613.6314.6014.90+1.63+13.58%22928.43%
IBM221021C001300002022-06-24 12:57PM EDT2022-10-2115.4515.9016.75+2.45+18.85%827230.94%
IBM221118C001300002022-06-23 10:08AM EDT2022-11-1813.7016.2516.900.00-241928.31%
IBM230120C001300002022-06-24 3:50PM EDT2023-01-2018.0017.5018.15+2.95+19.60%312,54227.06%
IBM230616C001300002022-06-14 9:30AM EDT2023-06-1616.9019.4020.850.00-11626.20%
IBM240119C001300002022-06-24 2:51PM EDT2024-01-1922.8022.2023.70+2.10+10.14%362125.10%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701P001300002022-06-24 3:55PM EDT2022-07-010.100.090.10-0.20-66.67%4243,52438.77%
IBM220708P001300002022-06-24 3:44PM EDT2022-07-080.270.230.28-0.52-65.82%227032.62%
IBM220715P001300002022-06-24 3:47PM EDT2022-07-150.470.450.48-0.56-54.37%1414,69430.18%
IBM220722P001300002022-06-24 10:32AM EDT2022-07-221.471.131.42-1.02-40.96%58537.01%
IBM220729P001300002022-06-24 3:01PM EDT2022-07-291.521.381.66-1.02-40.16%55035.07%
IBM220805P001300002022-06-24 12:40PM EDT2022-08-051.901.362.77+1.90-2039.99%
IBM220819P001300002022-06-24 3:56PM EDT2022-08-192.472.442.57-1.16-31.96%1657,13833.33%
IBM220916P001300002022-06-24 3:57PM EDT2022-09-163.253.053.40-1.15-26.14%128431.08%
IBM221021P001300002022-06-24 1:25PM EDT2022-10-214.634.304.60-1.17-20.17%61,63530.62%
IBM221118P001300002022-06-24 10:56AM EDT2022-11-185.805.305.65-1.45-20.00%444230.98%
IBM230120P001300002022-06-24 3:46PM EDT2023-01-206.746.606.95-1.31-16.27%254,12029.38%
IBM230616P001300002022-06-24 1:37PM EDT2023-06-1610.219.6010.65-1.29-11.22%328129.92%
IBM240119P001300002022-06-23 11:29AM EDT2024-01-1915.1012.4513.850.00-250828.54%