Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.984,38 +1.738,25 (+2,66%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 605.35% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 490.04% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 406.98% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 382.67% |
| IBM240621C00100000 | 2024-05-09 12:05PM EDT | 100.00 | 67.18 | 69.10 | 70.05 | 0.00 | - | 2 | 2 | 94.38% |
| IBM240621C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 64.10 | 65.05 | 0.00 | - | 2 | 0 | 86.77% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 243.90% |
| IBM240621C00115000 | 2024-05-08 3:54PM EDT | 115.00 | 55.00 | 54.15 | 55.20 | 0.00 | - | 3 | 0 | 74.80% |
| IBM240621C00120000 | 2024-05-16 10:15AM EDT | 120.00 | 49.85 | 49.20 | 50.15 | 0.00 | - | 1 | 6 | 67.82% |
| IBM240621C00125000 | 2024-05-08 3:38PM EDT | 125.00 | 45.25 | 44.20 | 45.10 | 0.00 | - | 1,690 | 25 | 60.60% |
| IBM240621C00130000 | 2024-05-09 12:37PM EDT | 130.00 | 37.34 | 39.20 | 40.30 | 0.00 | - | 3 | 4 | 55.86% |
| IBM240621C00135000 | 2024-05-14 1:09PM EDT | 135.00 | 32.53 | 34.20 | 35.15 | 0.00 | - | 2 | 77 | 54.98% |
| IBM240621C00140000 | 2024-05-09 12:15PM EDT | 140.00 | 27.48 | 29.25 | 30.30 | 0.00 | - | 3 | 22 | 49.78% |
| IBM240621C00145000 | 2024-05-15 1:40PM EDT | 145.00 | 23.68 | 24.40 | 25.20 | 0.00 | - | 3 | 13 | 41.77% |
| IBM240621C00150000 | 2024-05-17 11:40AM EDT | 150.00 | 18.89 | 19.35 | 20.50 | -1.01 | -5.08% | 7 | 24 | 37.60% |
| IBM240621C00155000 | 2024-05-16 1:23PM EDT | 155.00 | 15.03 | 14.75 | 15.45 | 0.00 | - | 2 | 42 | 29.98% |
| IBM240621C00160000 | 2024-05-17 3:25PM EDT | 160.00 | 10.22 | 10.25 | 10.60 | -0.08 | -0.78% | 8 | 1,834 | 23.57% |
| IBM240621C00165000 | 2024-05-17 3:51PM EDT | 165.00 | 6.02 | 6.20 | 6.40 | -0.43 | -6.67% | 42 | 2,557 | 19.73% |
| IBM240621C00170000 | 2024-05-17 3:57PM EDT | 170.00 | 3.10 | 3.10 | 3.20 | -0.20 | -6.06% | 1,727 | 4,207 | 17.49% |
| IBM240621C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 1.30 | 1.25 | 1.30 | -0.06 | -4.41% | 592 | 2,866 | 16.49% |
| IBM240621C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 0.43 | 0.40 | 0.45 | -0.10 | -18.87% | 161 | 2,863 | 16.31% |
| IBM240621C00185000 | 2024-05-17 12:56PM EDT | 185.00 | 0.16 | 0.12 | 0.25 | -0.07 | -30.43% | 8 | 3,055 | 18.51% |
| IBM240621C00190000 | 2024-05-17 2:36PM EDT | 190.00 | 0.12 | 0.05 | 0.13 | +0.02 | +20.00% | 2 | 1,734 | 20.12% |
| IBM240621C00195000 | 2024-05-13 2:55PM EDT | 195.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 4,326 | 22.75% |
| IBM240621C00200000 | 2024-05-17 2:13PM EDT | 200.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 11,212 | 24.22% |
| IBM240621C00205000 | 2024-05-15 3:56PM EDT | 205.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 13 | 676 | 31.06% |
| IBM240621C00210000 | 2024-05-17 2:52PM EDT | 210.00 | 0.03 | 0.00 | 0.20 | -0.09 | -75.00% | 17 | 3,421 | 35.84% |
| IBM240621C00215000 | 2024-05-17 10:09AM EDT | 215.00 | 0.18 | 0.00 | 0.25 | +0.13 | +260.00% | 1 | 2,901 | 40.43% |
| IBM240621C00220000 | 2024-05-17 1:44PM EDT | 220.00 | 0.12 | 0.01 | 0.24 | -0.01 | -7.69% | 25 | 3,659 | 43.31% |
| IBM240621C00225000 | 2024-05-14 1:06PM EDT | 225.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 431 | 44.63% |
| IBM240621C00230000 | 2024-05-17 10:42AM EDT | 230.00 | 0.09 | 0.00 | 0.04 | +0.05 | +125.00% | 2 | 953 | 38.87% |
| IBM240621C00235000 | 2024-05-16 1:42PM EDT | 235.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 1,069 | 51.66% |
| IBM240621C00240000 | 2024-04-25 10:26AM EDT | 240.00 | 0.07 | 0.02 | 0.23 | 0.00 | - | 2 | 258 | 54.39% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 12 | 48 | 52.15% |
| IBM240621C00250000 | 2024-04-25 10:20AM EDT | 250.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 113 | 54.20% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 80 | 56.54% |
| IBM240621C00260000 | 2024-05-16 11:16AM EDT | 260.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 200 | 385 | 55.86% |
| IBM240621C00265000 | 2024-05-08 11:25AM EDT | 265.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 26 | 61.04% |
| IBM240621C00270000 | 2024-04-22 2:20PM EDT | 270.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 80 | 43 | 63.18% |
| IBM240621C00275000 | 2024-05-08 3:06PM EDT | 275.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 65.23% |
| IBM240621C00280000 | 2024-05-16 10:57AM EDT | 280.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 135 | 67.29% |
| IBM240621C00290000 | 2024-04-22 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 86 | 71.29% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-11-27 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 120.70% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 109.77% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 103.52% |
| IBM240621P00080000 | 2024-05-09 3:26PM EDT | 80.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 57 | 102.73% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 175 | 95.51% |
| IBM240621P00090000 | 2024-05-09 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 200 | 821 | 88.28% |
| IBM240621P00095000 | 2024-04-12 2:26PM EDT | 95.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 2 | 907 | 76.17% |
| IBM240621P00100000 | 2024-05-13 12:27PM EDT | 100.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 689 | 72.07% |
| IBM240621P00105000 | 2024-05-10 1:37PM EDT | 105.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 959 | 64.45% |
| IBM240621P00110000 | 2024-05-13 10:33AM EDT | 110.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 532 | 62.40% |
| IBM240621P00115000 | 2024-04-22 11:09AM EDT | 115.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 1,165 | 51.17% |
| IBM240621P00120000 | 2024-05-16 1:41PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 1,401 | 49.81% |
| IBM240621P00125000 | 2024-05-14 12:41PM EDT | 125.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 155 | 852 | 45.12% |
| IBM240621P00130000 | 2024-05-17 3:52PM EDT | 130.00 | 0.05 | 0.01 | 0.21 | -0.03 | -37.50% | 15 | 7,757 | 44.09% |
| IBM240621P00135000 | 2024-05-17 1:21PM EDT | 135.00 | 0.05 | 0.00 | 0.19 | -0.01 | -16.67% | 83 | 2,912 | 37.99% |
| IBM240621P00140000 | 2024-05-17 2:36PM EDT | 140.00 | 0.04 | 0.02 | 0.24 | -0.06 | -60.00% | 3 | 1,833 | 34.08% |
| IBM240621P00145000 | 2024-05-17 2:50PM EDT | 145.00 | 0.07 | 0.03 | 0.11 | -0.06 | -46.15% | 68 | 3,405 | 25.10% |
| IBM240621P00150000 | 2024-05-17 3:29PM EDT | 150.00 | 0.08 | 0.05 | 0.16 | -0.05 | -38.46% | 25 | 2,967 | 21.68% |
| IBM240621P00155000 | 2024-05-17 3:22PM EDT | 155.00 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 44 | 11,391 | 18.12% |
| IBM240621P00160000 | 2024-05-17 3:29PM EDT | 160.00 | 0.58 | 0.52 | 0.58 | -0.06 | -9.38% | 64 | 2,677 | 16.27% |
| IBM240621P00165000 | 2024-05-17 3:47PM EDT | 165.00 | 1.55 | 1.38 | 1.46 | +0.09 | +6.16% | 719 | 4,267 | 14.84% |
| IBM240621P00170000 | 2024-05-17 3:54PM EDT | 170.00 | 3.38 | 3.20 | 3.40 | +0.08 | +2.42% | 845 | 4,806 | 13.80% |
| IBM240621P00175000 | 2024-05-17 2:55PM EDT | 175.00 | 6.95 | 6.45 | 6.65 | +0.25 | +3.73% | 16 | 2,032 | 12.56% |
| IBM240621P00180000 | 2024-05-17 3:27PM EDT | 180.00 | 11.25 | 10.35 | 11.35 | -0.49 | -4.17% | 5 | 1,087 | 15.60% |
| IBM240621P00185000 | 2024-05-17 3:12PM EDT | 185.00 | 16.26 | 15.30 | 16.65 | +0.26 | +1.63% | 2,375 | 621 | 23.68% |
| IBM240621P00190000 | 2024-05-17 3:12PM EDT | 190.00 | 21.20 | 20.45 | 21.65 | +0.20 | +0.95% | 1,380 | 267 | 28.49% |
| IBM240621P00195000 | 2024-05-17 3:12PM EDT | 195.00 | 26.15 | 24.60 | 26.65 | +0.75 | +2.95% | 155 | 31 | 33.01% |
| IBM240621P00200000 | 2024-05-09 3:04PM EDT | 200.00 | 34.20 | 30.25 | 31.60 | 0.00 | - | 330 | 0 | 36.60% |
| IBM240621P00205000 | 2024-05-09 3:04PM EDT | 205.00 | 39.15 | 35.55 | 36.65 | 0.00 | - | 160 | 0 | 41.28% |
| IBM240621P00210000 | 2024-05-10 3:00PM EDT | 210.00 | 42.70 | 40.55 | 41.60 | 0.00 | - | 4 | 0 | 44.39% |
| IBM240621P00215000 | 2024-05-09 3:04PM EDT | 215.00 | 48.05 | 45.55 | 46.60 | 0.00 | - | 20 | 0 | 48.05% |
| IBM240621P00220000 | 2024-05-13 3:46PM EDT | 220.00 | 52.53 | 50.25 | 51.60 | 0.00 | - | 1 | 2 | 51.54% |
| IBM240621P00225000 | 2024-05-13 3:46PM EDT | 225.00 | 57.55 | 55.25 | 56.60 | 0.00 | - | 1 | 0 | 54.93% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.