Deutsche Märkte geschlossen
DAX
13.118,13 +205,53 (+1,59%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dow Jones 30
31.500,68 +823,28 (+2,68%) Gold
1.828,10 -1,70 (-0,09%) EUR/USD
1,0559 +0,0034 (+0,33%) BTC-EUR
20.104,78 -60,90 (-0,30%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701C00145000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.61 | 0.60 | 0.65 | +0.40 | +190.48% | 383 | 453 | 23.68% |
| IBM220708C00145000 | 2022-06-24 3:51PM EDT | 2022-07-08 | 1.20 | 1.14 | 1.19 | +0.78 | +185.71% | 95 | 97 | 22.00% |
| IBM220715C00145000 | 2022-06-24 3:53PM EDT | 2022-07-15 | 1.83 | 1.67 | 1.81 | +0.93 | +103.33% | 604 | 16,857 | 22.82% |
| IBM220722C00145000 | 2022-06-24 3:44PM EDT | 2022-07-22 | 3.30 | 3.10 | 3.50 | +1.09 | +49.32% | 69 | 367 | 31.01% |
| IBM220729C00145000 | 2022-06-24 1:43PM EDT | 2022-07-29 | 3.45 | 3.40 | 3.90 | +1.08 | +45.57% | 17 | 92 | 29.99% |
| IBM220805C00145000 | 2022-06-24 3:40PM EDT | 2022-08-05 | 3.90 | 3.75 | 4.20 | +3.90 | - | 26 | 0 | 28.91% |
| IBM220819C00145000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 4.25 | 4.10 | 4.30 | +1.20 | +39.34% | 1,322 | 7,081 | 25.42% |
| IBM220916C00145000 | 2022-06-24 3:57PM EDT | 2022-09-16 | 5.10 | 4.95 | 5.45 | +1.30 | +34.21% | 130 | 408 | 24.99% |
| IBM221021C00145000 | 2022-06-24 3:10PM EDT | 2022-10-21 | 6.72 | 6.70 | 7.05 | +1.87 | +38.56% | 43 | 1,399 | 25.94% |
| IBM221118C00145000 | 2022-06-24 2:33PM EDT | 2022-11-18 | 7.33 | 7.40 | 7.70 | +1.82 | +33.03% | 61 | 2,260 | 25.14% |
| IBM230120C00145000 | 2022-06-24 3:52PM EDT | 2023-01-20 | 9.30 | 8.95 | 9.40 | +1.76 | +23.34% | 33 | 3,735 | 24.97% |
| IBM230616C00145000 | 2022-06-24 11:18AM EDT | 2023-06-16 | 11.10 | 11.85 | 12.50 | +0.60 | +5.71% | 2 | 98 | 24.67% |
| IBM240119C00145000 | 2022-06-24 9:33AM EDT | 2024-01-19 | 14.70 | 14.65 | 16.40 | +1.60 | +12.21% | 1 | 828 | 24.94% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701P00145000 | 2022-06-24 9:58AM EDT | 2022-07-01 | 5.00 | 3.40 | 3.65 | -4.55 | -47.64% | 1 | 10 | 24.71% |
| IBM220708P00145000 | 2022-06-07 3:15PM EDT | 2022-07-08 | 4.73 | 3.90 | 4.15 | 0.00 | - | - | 2 | 22.21% |
| IBM220715P00145000 | 2022-06-24 1:35PM EDT | 2022-07-15 | 4.80 | 4.45 | 4.65 | -3.55 | -42.51% | 6 | 378 | 22.02% |
| IBM220819P00145000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 8.05 | 7.85 | 8.25 | -3.55 | -30.60% | 39 | 164 | 30.07% |
| IBM220916P00145000 | 2022-06-24 10:37AM EDT | 2022-09-16 | 9.90 | 8.75 | 9.00 | +9.90 | - | 45 | 5 | 27.27% |
| IBM221021P00145000 | 2022-06-24 12:11PM EDT | 2022-10-21 | 10.95 | 10.20 | 10.45 | +0.25 | +2.34% | 3 | 102 | 27.38% |
| IBM221118P00145000 | 2022-06-24 11:54AM EDT | 2022-11-18 | 12.40 | 11.45 | 11.95 | -2.85 | -18.69% | 8 | 603 | 28.81% |
| IBM230120P00145000 | 2022-06-24 3:20PM EDT | 2023-01-20 | 13.10 | 12.85 | 13.30 | -2.18 | -14.27% | 152 | 411 | 27.23% |
| IBM230616P00145000 | 2022-06-23 3:37PM EDT | 2023-06-16 | 19.25 | 16.20 | 17.00 | 0.00 | - | 111 | 293 | 27.48% |
| IBM240119P00145000 | 2022-06-24 2:21PM EDT | 2024-01-19 | 20.20 | 19.75 | 20.75 | -3.40 | -14.41% | 2 | 426 | 26.97% |
© 2022 Yahoo. Alle Rechte vorbehalten.
