IBM - International Business Machines Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:145.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230609C00145000 | 2023-06-05 2:10PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 28 | 40.63% |
| IBM230616C00145000 | 2023-06-07 2:51PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 8 | 3,073 | 25.49% |
| IBM230623C00145000 | 2023-05-26 10:40AM EDT | 2023-06-23 | 0.05 | 0.04 | 0.11 | 0.00 | - | 75 | 75 | 21.24% |
| IBM230630C00145000 | 2023-06-07 2:48PM EDT | 2023-06-30 | 0.15 | 0.06 | 0.14 | +0.04 | +36.36% | 1 | 67 | 18.75% |
| IBM230714C00145000 | 2023-06-02 3:44PM EDT | 2023-07-14 | 0.15 | 0.18 | 0.26 | 0.00 | - | 4 | 4 | 17.07% |
| IBM230721C00145000 | 2023-06-07 3:04PM EDT | 2023-07-21 | 0.81 | 0.72 | 0.81 | +0.29 | +55.77% | 117 | 2,081 | 21.58% |
| IBM230818C00145000 | 2023-06-07 2:59PM EDT | 2023-08-18 | 1.10 | 1.05 | 1.10 | +0.30 | +37.50% | 142 | 2,054 | 18.85% |
| IBM230915C00145000 | 2023-06-07 2:11PM EDT | 2023-09-15 | 1.45 | 1.40 | 1.47 | +0.30 | +26.09% | 63 | 610 | 17.90% |
| IBM231020C00145000 | 2023-06-07 2:05PM EDT | 2023-10-20 | 2.16 | 2.13 | 2.18 | +0.36 | +20.00% | 29 | 1,247 | 18.25% |
| IBM240119C00145000 | 2023-06-07 3:05PM EDT | 2024-01-19 | 4.05 | 3.95 | 4.05 | +0.38 | +10.35% | 86 | 3,025 | 19.26% |
| IBM240621C00145000 | 2023-06-07 12:14PM EDT | 2024-06-21 | 6.45 | 6.30 | 6.80 | +0.29 | +4.71% | 10 | 253 | 20.23% |
| IBM250117C00145000 | 2023-06-07 1:55PM EDT | 2025-01-17 | 9.10 | 8.10 | 9.50 | +0.75 | +8.98% | 18 | 1,107 | 20.31% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230616P00145000 | 2023-06-07 3:09PM EDT | 2023-06-16 | 11.00 | 10.95 | 11.15 | -1.35 | -10.93% | 33 | 24 | 28.42% |
| IBM230721P00145000 | 2023-06-07 3:02PM EDT | 2023-07-21 | 11.10 | 11.05 | 11.30 | -1.50 | -11.90% | 7 | 19 | 15.92% |
| IBM230818P00145000 | 2023-06-02 3:22PM EDT | 2023-08-18 | 13.50 | 12.05 | 12.40 | 0.00 | - | 100 | 100 | 20.52% |
| IBM230915P00145000 | 2023-05-15 10:46AM EDT | 2023-09-15 | 22.10 | 12.35 | 12.65 | 0.00 | - | 2 | 4 | 18.67% |
| IBM231020P00145000 | 2023-06-05 11:42AM EDT | 2023-10-20 | 13.95 | 12.60 | 12.95 | 0.00 | - | 11 | 53 | 17.29% |
| IBM240119P00145000 | 2023-06-06 1:03PM EDT | 2024-01-19 | 15.55 | 14.10 | 14.40 | 0.00 | - | 3 | 1,165 | 17.49% |
| IBM240621P00145000 | 2023-05-26 12:40PM EDT | 2024-06-21 | 20.05 | 16.05 | 16.75 | 0.00 | - | 2 | 261 | 18.20% |
| IBM250117P00145000 | 2023-05-19 3:36PM EDT | 2025-01-17 | 23.15 | 18.05 | 21.00 | 0.00 | - | 18 | 1,060 | 21.05% |
