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:140.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701C001400002022-06-24 3:55PM EDT2022-07-013.203.053.25+1.97+160.16%67389228.52%
IBM220708C001400002022-06-24 3:51PM EDT2022-07-083.903.703.90+1.91+95.98%11320325.88%
IBM220715C001400002022-06-24 3:57PM EDT2022-07-154.404.304.50+1.94+78.86%3,20815,28325.59%
IBM220722C001400002022-06-24 3:57PM EDT2022-07-225.905.706.10+1.90+47.50%329432.70%
IBM220729C001400002022-06-24 3:34PM EDT2022-07-296.206.206.50+2.00+47.62%108531.49%
IBM220805C001400002022-06-24 10:00AM EDT2022-08-055.806.406.90+5.80-17030.84%
IBM220819C001400002022-06-24 3:59PM EDT2022-08-196.926.807.10+1.77+34.37%2644,92527.55%
IBM220916C001400002022-06-24 2:39PM EDT2022-09-167.507.658.00+1.55+26.05%371,19225.81%
IBM221021C001400002022-06-24 3:49PM EDT2022-10-219.439.359.70+2.03+27.43%541,98627.00%
IBM221118C001400002022-06-24 3:58PM EDT2022-11-1810.099.9510.35+2.34+30.19%251,53926.11%
IBM230120C001400002022-06-24 3:49PM EDT2023-01-2011.7111.3012.10+2.61+28.68%884,47025.96%
IBM230616C001400002022-06-24 3:49PM EDT2023-06-1614.4614.2514.95+2.16+17.56%753125.06%
IBM240119C001400002022-06-24 9:32AM EDT2024-01-1916.6916.7018.45+1.39+9.08%12,17724.77%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701P001400002022-06-24 3:57PM EDT2022-07-011.010.971.09-1.88-65.05%31410327.03%
IBM220708P001400002022-06-24 3:51PM EDT2022-07-081.551.521.72-2.55-62.20%206824.71%
IBM220715P001400002022-06-24 3:46PM EDT2022-07-152.172.052.24-1.93-47.07%3561,33124.02%
IBM220722P001400002022-06-24 3:46PM EDT2022-07-223.603.453.80-2.65-42.40%273331.12%
IBM220729P001400002022-06-24 3:17PM EDT2022-07-294.093.754.20-2.48-37.75%601530.09%
IBM220805P001400002022-06-24 3:54PM EDT2022-08-054.304.054.55+4.30-53029.29%
IBM220819P001400002022-06-24 3:53PM EDT2022-08-195.455.405.70-2.25-29.22%10990230.60%
IBM220916P001400002022-06-24 3:45PM EDT2022-09-166.506.306.60+6.50-1687228.30%
IBM221021P001400002022-06-24 1:47PM EDT2022-10-218.107.808.10-2.14-20.90%2726528.46%
IBM221118P001400002022-06-24 1:56PM EDT2022-11-189.508.959.45-1.60-14.41%311529.41%
IBM230120P001400002022-06-24 3:19PM EDT2023-01-2010.7010.2510.75-1.65-13.36%5687127.66%
IBM230616P001400002022-06-24 1:26PM EDT2023-06-1614.4713.7514.60-3.63-20.06%23428.20%
IBM240119P001400002022-06-24 1:45PM EDT2024-01-1917.8017.1018.60-1.80-9.18%411827.98%