Mercado abrirá em 5 h 16 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,25 -0,55 (-0,69%) OURO
2.421,20 -17,30 (-0,71%) Bitcoin USD
70.945,39 +4.103,14 (+6,14%)
International Business Machines Corporation (IBM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524C00145000 | 2024-05-08 3:07PM EDT | 145.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| IBM240524C00155000 | 2024-05-10 10:19AM EDT | 155.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240524C00157500 | 2024-05-08 3:54PM EDT | 157.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240524C00160000 | 2024-05-13 9:42AM EDT | 160.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240524C00162500 | 2024-05-15 10:09AM EDT | 162.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IBM240524C00165000 | 2024-05-20 2:21PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM240524C00167500 | 2024-05-20 3:41PM EDT | 167.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| IBM240524C00170000 | 2024-05-20 3:59PM EDT | 170.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,489 | 0 | 0.20% |
| IBM240524C00172500 | 2024-05-20 3:59PM EDT | 172.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,693 | 0 | 3.13% |
| IBM240524C00175000 | 2024-05-20 3:59PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 6.25% |
| IBM240524C00177500 | 2024-05-20 3:55PM EDT | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| IBM240524C00180000 | 2024-05-20 3:53PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 12.50% |
| IBM240524C00182500 | 2024-05-17 3:46PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM240524C00185000 | 2024-05-20 2:36PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IBM240524C00187500 | 2024-05-17 1:30PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240524C00190000 | 2024-05-20 12:20PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240524C00192500 | 2024-05-20 3:11PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IBM240524C00195000 | 2024-05-20 1:17PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| IBM240524C00200000 | 2024-05-20 11:48AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240524C00205000 | 2024-05-17 12:07PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240524C00210000 | 2024-05-16 10:49AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IBM240524C00215000 | 2024-05-13 12:00PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240524C00220000 | 2024-05-09 9:45AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBM240524C00225000 | 2024-05-09 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 152.34% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-05-16 9:43AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240524P00143000 | 2024-05-20 10:11AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240524P00145000 | 2024-05-20 1:13PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| IBM240524P00150000 | 2024-05-17 3:43PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240524P00155000 | 2024-05-20 10:14AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IBM240524P00157500 | 2024-05-17 11:41AM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240524P00160000 | 2024-05-20 3:42PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| IBM240524P00162500 | 2024-05-20 3:54PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| IBM240524P00165000 | 2024-05-20 3:59PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| IBM240524P00167500 | 2024-05-20 3:58PM EDT | 167.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| IBM240524P00170000 | 2024-05-20 3:59PM EDT | 170.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| IBM240524P00172500 | 2024-05-20 1:55PM EDT | 172.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM240524P00175000 | 2024-05-20 3:06PM EDT | 175.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240524P00180000 | 2024-05-20 3:45PM EDT | 180.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240524P00182500 | 2024-05-09 3:53PM EDT | 182.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| IBM240524P00185000 | 2024-05-20 3:45PM EDT | 185.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM240524P00187500 | 2024-05-09 3:49PM EDT | 187.50 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 190.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524P00192500 | 2024-05-09 11:07AM EDT | 192.50 | 25.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 30.45 | 31.70 | 0.00 | - | 3 | 0 | 118.07% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 42.25 | 43.50 | 0.00 | - | 1 | 0 | 190.92% |
© 2024 Yahoo. Todos os direitos reservados.