IBM - International Business Machines Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:95.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230616C00095000 | 2023-05-08 3:46PM EDT | 2023-06-16 | 28.35 | 34.40 | 35.15 | 0.00 | - | 672 | 5 | 78.61% |
| IBM230721C00095000 | 2023-05-17 9:35AM EDT | 2023-07-21 | 29.85 | 34.95 | 35.80 | 0.00 | - | 1 | 0 | 58.01% |
| IBM230818C00095000 | 2023-05-08 3:16PM EDT | 2023-08-18 | 28.40 | 35.20 | 36.15 | 0.00 | - | - | 0 | 50.51% |
| IBM230915C00095000 | 2023-05-04 3:15PM EDT | 2023-09-15 | 27.35 | 35.35 | 36.20 | 0.00 | - | 6 | 19 | 48.24% |
| IBM231020C00095000 | 2023-05-09 11:24AM EDT | 2023-10-20 | 27.97 | 35.40 | 36.40 | 0.00 | - | 1 | 10 | 43.38% |
| IBM240119C00095000 | 2023-05-18 11:50AM EDT | 2024-01-19 | 32.95 | 36.00 | 36.70 | 0.00 | - | 4 | 93 | 35.53% |
| IBM240621C00095000 | 2023-05-15 3:52PM EDT | 2024-06-21 | 31.13 | 36.70 | 37.55 | 0.00 | - | 16 | 26 | 30.80% |
| IBM250117C00095000 | 2023-05-17 2:27PM EDT | 2025-01-17 | 33.60 | 37.25 | 38.40 | 0.00 | - | 6 | 34 | 27.15% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230602P00095000 | 2023-05-09 10:50AM EDT | 2023-06-02 | 0.04 | 0.00 | 1.23 | 0.00 | - | - | 1 | 193.55% |
| IBM230616P00095000 | 2023-05-23 1:47PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 55.08% |
| IBM230623P00095000 | 2023-05-10 9:37AM EDT | 2023-06-23 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 2 | 51.56% |
| IBM230721P00095000 | 2023-05-16 11:55AM EDT | 2023-07-21 | 0.16 | 0.02 | 0.19 | 0.00 | - | 1 | 114 | 42.43% |
| IBM230818P00095000 | 2023-05-26 10:26AM EDT | 2023-08-18 | 0.24 | 0.22 | 0.31 | 0.00 | - | 1 | 34 | 37.40% |
| IBM230915P00095000 | 2023-05-26 9:46AM EDT | 2023-09-15 | 0.39 | 0.34 | 0.43 | 0.00 | - | 20 | 142 | 34.38% |
| IBM231020P00095000 | 2023-05-24 9:56AM EDT | 2023-10-20 | 0.63 | 0.47 | 0.65 | 0.00 | - | 2 | 74 | 32.67% |
| IBM240119P00095000 | 2023-05-30 1:33PM EDT | 2024-01-19 | 1.31 | 1.24 | 1.30 | -0.07 | -5.07% | 7 | 1,395 | 30.36% |
| IBM240621P00095000 | 2023-05-19 12:54PM EDT | 2024-06-21 | 2.60 | 2.41 | 2.69 | 0.00 | - | 1 | 913 | 29.45% |
| IBM250117P00095000 | 2023-05-24 2:53PM EDT | 2025-01-17 | 4.42 | 3.55 | 4.05 | 0.00 | - | 11 | 317 | 27.54% |
