Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
27.465,14 +79,89 (+0,29%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.910,78 +233,89 (+0,91%) CMC Crypto 200
607,24 -11,15 (-1,80%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230331C00135000 | 2023-03-24 3:05PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 7 | 279 | 30.47% |
| IBM230406C00135000 | 2023-03-23 2:26PM EDT | 2023-04-06 | 0.04 | 0.02 | 0.10 | 0.00 | - | 14 | 134 | 25.10% |
| IBM230414C00135000 | 2023-03-24 2:04PM EDT | 2023-04-14 | 0.10 | 0.04 | 0.19 | 0.00 | - | 4 | 149 | 21.83% |
| IBM230421C00135000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 0.65 | 0.65 | 0.75 | +0.13 | +25.00% | 991 | 6,818 | 27.27% |
| IBM230428C00135000 | 2023-03-24 3:30PM EDT | 2023-04-28 | 0.80 | 0.80 | 0.96 | +0.10 | +14.29% | 23 | 57 | 26.38% |
| IBM230519C00135000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 1.11 | 1.12 | 1.21 | +0.19 | +20.65% | 109 | 3,609 | 22.50% |
| IBM230616C00135000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 1.72 | 1.65 | 1.73 | +0.30 | +21.13% | 286 | 6,054 | 21.17% |
| IBM230721C00135000 | 2023-03-24 3:21PM EDT | 2023-07-21 | 2.65 | 2.74 | 2.94 | +0.29 | +12.29% | 78 | 1,420 | 22.83% |
| IBM230915C00135000 | 2023-03-24 3:56PM EDT | 2023-09-15 | 3.60 | 3.45 | 3.75 | +0.45 | +14.29% | 20 | 554 | 21.41% |
| IBM231020C00135000 | 2023-03-24 3:31PM EDT | 2023-10-20 | 4.09 | 4.05 | 4.35 | +0.24 | +6.23% | 40 | 258 | 21.25% |
| IBM240119C00135000 | 2023-03-24 3:53PM EDT | 2024-01-19 | 5.55 | 5.60 | 6.00 | +0.38 | +7.35% | 99 | 2,669 | 21.58% |
| IBM240621C00135000 | 2023-03-22 10:15AM EDT | 2024-06-21 | 8.85 | 7.65 | 8.20 | 0.00 | - | 1 | 1,694 | 21.59% |
| IBM250117C00135000 | 2023-03-24 3:59PM EDT | 2025-01-17 | 10.10 | 9.65 | 10.15 | +0.90 | +9.78% | 33 | 2,870 | 20.77% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230331P00135000 | 2023-03-24 1:25PM EDT | 2023-03-31 | 10.39 | 9.50 | 10.35 | -0.96 | -8.46% | 1 | 20 | 59.03% |
| IBM230406P00135000 | 2023-03-23 9:58AM EDT | 2023-04-06 | 11.54 | 9.50 | 10.25 | 0.00 | - | 4 | 11 | 37.74% |
| IBM230414P00135000 | 2023-03-15 1:25PM EDT | 2023-04-14 | 12.78 | 9.40 | 10.15 | 0.00 | - | - | 0 | 27.05% |
| IBM230421P00135000 | 2023-03-24 3:43PM EDT | 2023-04-21 | 10.36 | 9.80 | 10.45 | -1.64 | -13.67% | 51 | 2,224 | 27.15% |
| IBM230428P00135000 | 2023-03-22 10:48AM EDT | 2023-04-28 | 8.57 | 9.90 | 10.35 | 0.00 | - | 1 | 22 | 22.97% |
| IBM230519P00135000 | 2023-03-23 1:16PM EDT | 2023-05-19 | 12.45 | 11.35 | 11.90 | 0.00 | - | 4 | 452 | 29.07% |
| IBM230616P00135000 | 2023-03-24 12:13PM EDT | 2023-06-16 | 12.50 | 11.65 | 12.50 | -0.50 | -3.85% | 3 | 2,509 | 26.57% |
| IBM230721P00135000 | 2023-03-24 10:24AM EDT | 2023-07-21 | 13.65 | 12.25 | 13.30 | -0.62 | -4.34% | 4 | 1,510 | 25.43% |
| IBM230915P00135000 | 2023-03-21 3:34PM EDT | 2023-09-15 | 12.80 | 13.50 | 14.25 | 0.00 | - | 8 | 180 | 23.91% |
| IBM231020P00135000 | 2023-03-23 2:32PM EDT | 2023-10-20 | 15.27 | 13.75 | 15.05 | 0.00 | - | 1 | 35 | 24.06% |
| IBM240119P00135000 | 2023-03-23 2:39PM EDT | 2024-01-19 | 16.85 | 15.55 | 16.75 | 0.00 | - | 2 | 2,851 | 23.98% |
| IBM240621P00135000 | 2023-03-14 1:19PM EDT | 2024-06-21 | 18.70 | 18.05 | 18.75 | 0.00 | - | 114 | 147 | 23.15% |
| IBM250117P00135000 | 2023-03-15 11:49AM EDT | 2025-01-17 | 22.80 | 20.50 | 21.55 | 0.00 | - | 22 | 178 | 23.33% |
