Deutsche Märkte schließen in 44 Minuten
DAX
12.208,89 +94,53 (+0,78%) Euro Stoxx 50
3.340,24 +22,04 (+0,66%) Dow Jones 30
29.341,22 +615,71 (+2,14%) Gold
1.698,10 +26,10 (+1,56%) EUR/USD
0,9809 +0,0008 (+0,08%) BTC-EUR
19.771,35 +123,89 (+0,63%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Strike:80.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM221014C00080000 | 2022-09-27 12:27PM EDT | 2022-10-14 | 42.24 | 39.60 | 41.65 | 0.00 | - | - | 2 | 135.55% |
| IBM221021C00080000 | 2022-08-09 10:08AM EDT | 2022-10-21 | 50.76 | 47.20 | 47.75 | 0.00 | - | 6 | 6 | 231.54% |
| IBM230120C00080000 | 2022-08-08 3:33PM EDT | 2023-01-20 | 52.75 | 47.95 | 48.50 | 0.00 | - | 6 | 0 | 101.06% |
| IBM230317C00080000 | 2022-09-23 11:44AM EDT | 2023-03-17 | 44.00 | 41.40 | 42.30 | 0.00 | - | 1 | 1 | 44.34% |
| IBM230421C00080000 | 2022-08-26 9:41AM EDT | 2023-04-21 | 53.70 | 42.85 | 44.20 | 0.00 | - | 1 | 1 | 53.83% |
| IBM230616C00080000 | 2022-09-27 3:43PM EDT | 2023-06-16 | 42.50 | 41.65 | 42.55 | 0.00 | - | - | 2 | 37.54% |
| IBM240119C00080000 | 2022-09-23 11:41AM EDT | 2024-01-19 | 44.80 | 42.20 | 42.90 | 0.00 | - | 1 | 27 | 29.41% |
| IBM240621C00080000 | 2022-09-30 3:57PM EDT | 2024-06-21 | 40.25 | 42.15 | 43.30 | 0.00 | - | 1 | 2 | 27.17% |
| IBM250117C00080000 | 2022-09-26 11:09AM EDT | 2025-01-17 | 45.00 | 42.40 | 43.75 | 0.00 | - | - | 0 | 24.96% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM221021P00080000 | 2022-09-28 11:46AM EDT | 2022-10-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 100 | 71.88% |
| IBM221028P00080000 | 2022-09-27 2:33PM EDT | 2022-10-28 | 0.04 | 0.01 | 0.08 | 0.00 | - | - | 10 | 64.65% |
| IBM221118P00080000 | 2022-09-29 2:00PM EDT | 2022-11-18 | 0.13 | 0.09 | 0.15 | 0.00 | - | 1 | 180 | 54.79% |
| IBM221216P00080000 | 2022-09-28 10:32AM EDT | 2022-12-16 | 0.25 | 0.22 | 0.30 | 0.00 | - | 1 | 2 | 50.24% |
| IBM230120P00080000 | 2022-10-03 10:11AM EDT | 2023-01-20 | 0.46 | 0.45 | 0.51 | -0.07 | -13.21% | 2 | 0 | 45.90% |
| IBM230217P00080000 | 2022-07-22 3:48PM EDT | 2023-02-17 | 0.78 | 0.27 | 0.42 | 0.00 | - | 2 | 1 | 39.43% |
| IBM230317P00080000 | 2022-10-03 9:52AM EDT | 2023-03-17 | 0.95 | 0.83 | 0.91 | -0.01 | -1.04% | 3 | 34 | 42.38% |
| IBM230421P00080000 | 2022-09-15 12:00PM EDT | 2023-04-21 | 0.91 | 1.05 | 1.17 | 0.00 | - | - | 7 | 40.96% |
| IBM230616P00080000 | 2022-09-22 3:11PM EDT | 2023-06-16 | 1.13 | 1.48 | 1.62 | 0.00 | - | 9 | 525 | 39.48% |
| IBM240119P00080000 | 2022-09-26 12:13PM EDT | 2024-01-19 | 3.00 | 2.86 | 3.05 | +0.37 | +14.07% | 1 | 56 | 35.27% |
| IBM240621P00080000 | 2022-09-29 2:37PM EDT | 2024-06-21 | 3.90 | 3.60 | 4.30 | 0.00 | - | 4 | 20 | 34.63% |
| IBM250117P00080000 | 2022-09-15 12:31PM EDT | 2025-01-17 | 4.60 | 4.85 | 5.60 | 0.00 | - | 2 | 0 | 33.26% |
© 2022 Yahoo. Alle Rechte vorbehalten.
