Deutsche Märkte schließen in 2 Minuten
DAX
12.200,10 +85,74 (+0,71%) Euro Stoxx 50
3.342,14 +23,94 (+0,72%) Dow Jones 30
29.387,56 +662,05 (+2,30%) Gold
1.702,50 +30,50 (+1,82%) EUR/USD
0,9837 +0,0036 (+0,36%) BTC-EUR
19.768,99 +177,30 (+0,90%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:27AM EDT. Markt geöffnet.
Strike:150.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM221021C00150000 | 2022-10-03 10:52AM EDT | 2022-10-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 3,626 | 42.48% |
| IBM221028C00150000 | 2022-09-27 9:30AM EDT | 2022-10-28 | 0.14 | 0.03 | 0.11 | 0.00 | - | 1 | 0 | 38.87% |
| IBM221118C00150000 | 2022-10-03 10:52AM EDT | 2022-11-18 | 0.11 | 0.08 | 0.17 | 0.00 | - | 2 | 18,125 | 30.96% |
| IBM221216C00150000 | 2022-09-30 3:50PM EDT | 2022-12-16 | 0.21 | 0.18 | 0.26 | 0.00 | - | 25 | 398 | 26.47% |
| IBM230120C00150000 | 2022-10-03 10:49AM EDT | 2023-01-20 | 0.48 | 0.46 | 0.52 | +0.03 | +6.67% | 17 | 5,674 | 25.17% |
| IBM230217C00150000 | 2022-09-30 3:14PM EDT | 2023-02-17 | 0.73 | 0.68 | 0.76 | +0.07 | +10.61% | 10 | 1,346 | 24.56% |
| IBM230317C00150000 | 2022-09-30 1:03PM EDT | 2023-03-17 | 0.94 | 0.90 | 0.96 | 0.00 | - | 68 | 412 | 23.76% |
| IBM230421C00150000 | 2022-09-30 3:50PM EDT | 2023-04-21 | 1.35 | 1.51 | 1.63 | 0.00 | - | 3 | 189 | 25.11% |
| IBM230616C00150000 | 2022-10-03 11:04AM EDT | 2023-06-16 | 2.00 | 1.99 | 2.11 | 0.00 | - | 1 | 0 | 24.12% |
| IBM240119C00150000 | 2022-10-03 11:07AM EDT | 2024-01-19 | 4.50 | 4.35 | 4.70 | -0.15 | -3.23% | 16 | 0 | 24.07% |
| IBM240621C00150000 | 2022-09-30 12:41PM EDT | 2024-06-21 | 5.75 | 5.60 | 6.35 | 0.00 | - | 1 | 139 | 23.95% |
| IBM250117C00150000 | 2022-09-28 1:56PM EDT | 2025-01-17 | 8.00 | 7.10 | 8.05 | 0.00 | - | 7 | 38 | 23.31% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM221021P00150000 | 2022-09-30 3:57PM EDT | 2022-10-21 | 30.50 | 28.30 | 29.95 | 0.00 | - | 5 | 0 | 64.80% |
| IBM221118P00150000 | 2022-09-23 2:24PM EDT | 2022-11-18 | 28.61 | 29.50 | 29.95 | 0.00 | - | 11 | 46 | 50.85% |
| IBM221216P00150000 | 2022-09-01 11:28AM EDT | 2022-12-16 | 22.30 | 31.60 | 33.05 | 0.00 | - | 4 | 22 | 55.97% |
| IBM230120P00150000 | 2022-09-30 1:24PM EDT | 2023-01-20 | 30.77 | 29.60 | 30.25 | 0.00 | - | 1 | 473 | 35.17% |
| IBM230217P00150000 | 2022-09-22 3:01PM EDT | 2023-02-17 | 25.75 | 29.95 | 30.30 | 0.00 | - | 21 | 0 | 31.68% |
| IBM230317P00150000 | 2022-09-16 12:17PM EDT | 2023-03-17 | 26.60 | 30.00 | 31.15 | 0.00 | - | 1 | 0 | 32.81% |
| IBM230421P00150000 | 2022-09-19 3:11PM EDT | 2023-04-21 | 25.40 | 30.15 | 31.10 | 0.00 | - | 5 | 9 | 29.62% |
| IBM230616P00150000 | 2022-09-23 1:38PM EDT | 2023-06-16 | 30.10 | 31.10 | 31.55 | 0.00 | - | 1 | 543 | 27.75% |
| IBM240119P00150000 | 2022-09-26 11:41AM EDT | 2024-01-19 | 31.60 | 33.00 | 33.70 | 0.00 | - | 1 | 253 | 25.35% |
| IBM240621P00150000 | 2022-08-24 1:18PM EDT | 2024-06-21 | 27.19 | 32.60 | 34.10 | 0.00 | - | - | 1 | 22.77% |
© 2022 Yahoo. Alle Rechte vorbehalten.
