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:145.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701C001450002022-06-24 3:57PM EDT2022-07-010.610.600.65+0.40+190.48%38345323.68%
IBM220708C001450002022-06-24 3:51PM EDT2022-07-081.201.141.19+0.78+185.71%959722.00%
IBM220715C001450002022-06-24 3:53PM EDT2022-07-151.831.671.81+0.93+103.33%60416,85722.82%
IBM220722C001450002022-06-24 3:44PM EDT2022-07-223.303.103.50+1.09+49.32%6936731.01%
IBM220729C001450002022-06-24 1:43PM EDT2022-07-293.453.403.90+1.08+45.57%179229.99%
IBM220805C001450002022-06-24 3:40PM EDT2022-08-053.903.754.20+3.90-26028.91%
IBM220819C001450002022-06-24 3:59PM EDT2022-08-194.254.104.30+1.20+39.34%1,3227,08125.42%
IBM220916C001450002022-06-24 3:57PM EDT2022-09-165.104.955.45+1.30+34.21%13040824.99%
IBM221021C001450002022-06-24 3:10PM EDT2022-10-216.726.707.05+1.87+38.56%431,39925.94%
IBM221118C001450002022-06-24 2:33PM EDT2022-11-187.337.407.70+1.82+33.03%612,26025.14%
IBM230120C001450002022-06-24 3:52PM EDT2023-01-209.308.959.40+1.76+23.34%333,73524.97%
IBM230616C001450002022-06-24 11:18AM EDT2023-06-1611.1011.8512.50+0.60+5.71%29824.67%
IBM240119C001450002022-06-24 9:33AM EDT2024-01-1914.7014.6516.40+1.60+12.21%182824.94%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBM220701P001450002022-06-24 9:58AM EDT2022-07-015.003.403.65-4.55-47.64%11024.71%
IBM220708P001450002022-06-07 3:15PM EDT2022-07-084.733.904.150.00--222.21%
IBM220715P001450002022-06-24 1:35PM EDT2022-07-154.804.454.65-3.55-42.51%637822.02%
IBM220819P001450002022-06-24 3:59PM EDT2022-08-198.057.858.25-3.55-30.60%3916430.07%
IBM220916P001450002022-06-24 10:37AM EDT2022-09-169.908.759.00+9.90-45527.27%
IBM221021P001450002022-06-24 12:11PM EDT2022-10-2110.9510.2010.45+0.25+2.34%310227.38%
IBM221118P001450002022-06-24 11:54AM EDT2022-11-1812.4011.4511.95-2.85-18.69%860328.81%
IBM230120P001450002022-06-24 3:20PM EDT2023-01-2013.1012.8513.30-2.18-14.27%15241127.23%
IBM230616P001450002022-06-23 3:37PM EDT2023-06-1619.2516.2017.000.00-11129327.48%
IBM240119P001450002022-06-24 2:21PM EDT2024-01-1920.2019.7520.75-3.40-14.41%242626.97%