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:155.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701C00155000 | 2022-06-17 3:31PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 94 | 38.87% |
| IBM220708C00155000 | 2022-06-24 11:18AM EDT | 2022-07-08 | 0.04 | 0.00 | 0.13 | -0.03 | -42.86% | 4 | 6 | 26.86% |
| IBM220715C00155000 | 2022-06-24 3:41PM EDT | 2022-07-15 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 20 | 1,492 | 22.22% |
| IBM220722C00155000 | 2022-06-24 3:09PM EDT | 2022-07-22 | 0.61 | 0.53 | 0.75 | +0.21 | +52.50% | 15 | 493 | 28.49% |
| IBM220729C00155000 | 2022-06-24 2:11PM EDT | 2022-07-29 | 0.79 | 0.67 | 0.93 | +0.29 | +58.00% | 8 | 7 | 27.17% |
| IBM220805C00155000 | 2022-06-24 3:41PM EDT | 2022-08-05 | 1.00 | 0.87 | 1.16 | +1.00 | - | 1,073 | 0 | 26.69% |
| IBM220819C00155000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 1.18 | 1.08 | 1.30 | +0.38 | +47.50% | 266 | 2,071 | 24.00% |
| IBM220916C00155000 | 2022-06-24 3:38PM EDT | 2022-09-16 | 1.75 | 1.72 | 1.98 | +0.43 | +32.58% | 284 | 374 | 23.04% |
| IBM221021C00155000 | 2022-06-24 3:07PM EDT | 2022-10-21 | 3.10 | 3.10 | 3.30 | +0.94 | +43.52% | 43 | 498 | 24.35% |
| IBM221118C00155000 | 2022-06-24 3:57PM EDT | 2022-11-18 | 3.70 | 3.65 | 3.85 | +0.82 | +28.47% | 85 | 400 | 23.66% |
| IBM230120C00155000 | 2022-06-24 3:42PM EDT | 2023-01-20 | 5.27 | 5.00 | 5.50 | +1.02 | +24.00% | 23 | 1,385 | 24.02% |
| IBM230616C00155000 | 2022-06-23 11:40AM EDT | 2023-06-16 | 6.31 | 7.45 | 8.50 | 0.00 | - | 6 | 47 | 24.04% |
| IBM240119C00155000 | 2022-06-24 2:50PM EDT | 2024-01-19 | 11.20 | 10.75 | 11.70 | +0.75 | +7.18% | 8 | 487 | 23.54% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220715P00155000 | 2022-06-22 9:56AM EDT | 2022-07-15 | 18.22 | 12.80 | 13.35 | 0.00 | - | 1 | 5 | 27.93% |
| IBM220819P00155000 | 2022-06-14 10:44AM EDT | 2022-08-19 | 21.50 | 14.80 | 15.50 | 0.00 | - | 1 | 10 | 31.65% |
| IBM221021P00155000 | 2022-06-13 3:22PM EDT | 2022-10-21 | 22.45 | 16.35 | 17.00 | 0.00 | - | 2 | 3 | 27.08% |
| IBM221118P00155000 | 2022-06-13 9:45AM EDT | 2022-11-18 | 24.62 | 17.60 | 18.55 | 0.00 | - | 4 | 4 | 29.10% |
| IBM230120P00155000 | 2022-06-15 10:36AM EDT | 2023-01-20 | 22.90 | 18.95 | 19.45 | 0.00 | - | 12 | 93 | 26.56% |
| IBM230616P00155000 | 2022-06-08 1:32PM EDT | 2023-06-16 | 24.10 | 22.05 | 22.80 | 0.00 | - | - | 163 | 26.56% |
| IBM240119P00155000 | 2022-06-24 1:22PM EDT | 2024-01-19 | 25.70 | 25.30 | 26.95 | -13.81 | -34.95% | 3 | 0 | 26.85% |
© 2022 Yahoo. Alle Rechte vorbehalten.
