Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.078,56 -200,05 (-0,31%)
International Business Machines Corporation (IBM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628C00150000 | 2024-06-21 12:44PM EDT | 150.00 | 22.15 | 20.25 | 24.80 | +1.58 | +7.68% | 2 | 4 | 51.37% |
| IBM240628C00155000 | 2024-05-10 11:36AM EDT | 155.00 | 13.33 | 15.35 | 16.30 | 0.00 | - | - | 2 | 0.00% |
| IBM240628C00157500 | 2024-06-10 10:10AM EDT | 157.50 | 13.69 | 13.05 | 17.20 | 0.00 | - | - | 2 | 88.38% |
| IBM240628C00160000 | 2024-06-20 2:43PM EDT | 160.00 | 14.15 | 10.55 | 14.60 | 0.00 | - | 2 | 6 | 77.39% |
| IBM240628C00162500 | 2024-06-20 9:35AM EDT | 162.50 | 10.25 | 8.05 | 12.15 | 0.00 | - | 6 | 7 | 68.63% |
| IBM240628C00165000 | 2024-06-21 3:04PM EDT | 165.00 | 7.25 | 7.05 | 8.25 | -1.85 | -20.33% | 29 | 67 | 37.57% |
| IBM240628C00167500 | 2024-06-21 2:44PM EDT | 167.50 | 4.90 | 4.75 | 6.05 | -2.15 | -30.50% | 29 | 56 | 33.64% |
| IBM240628C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 3.40 | 3.05 | 3.30 | -1.35 | -28.42% | 374 | 972 | 20.66% |
| IBM240628C00172500 | 2024-06-21 3:59PM EDT | 172.50 | 1.77 | 1.23 | 1.79 | -1.09 | -38.11% | 960 | 742 | 20.51% |
| IBM240628C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 0.75 | 0.65 | 0.76 | -0.89 | -54.27% | 1,033 | 2,060 | 19.63% |
| IBM240628C00177500 | 2024-06-21 3:59PM EDT | 177.50 | 0.29 | 0.24 | 0.49 | -0.52 | -64.20% | 883 | 448 | 23.73% |
| IBM240628C00180000 | 2024-06-21 3:54PM EDT | 180.00 | 0.09 | 0.08 | 0.29 | -0.33 | -78.57% | 96 | 1,539 | 26.32% |
| IBM240628C00182500 | 2024-06-21 3:57PM EDT | 182.50 | 0.06 | 0.02 | 0.06 | -0.14 | -70.00% | 7 | 57 | 23.34% |
| IBM240628C00185000 | 2024-06-21 3:54PM EDT | 185.00 | 0.02 | 0.00 | 0.18 | -0.08 | -80.00% | 8 | 152 | 34.13% |
| IBM240628C00187500 | 2024-06-21 2:21PM EDT | 187.50 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 417 | 11 | 35.74% |
| IBM240628C00190000 | 2024-06-21 12:52PM EDT | 190.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 362 | 51 | 34.38% |
| IBM240628C00192500 | 2024-06-21 2:21PM EDT | 192.50 | 0.04 | 0.00 | 0.04 | +0.04 | - | 25 | 5 | 38.28% |
| IBM240628C00195000 | 2024-05-30 2:30PM EDT | 195.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 18 | 12 | 56.25% |
| IBM240628C00205000 | 2024-06-03 9:45AM EDT | 205.00 | 0.54 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 52.34% |
| IBM240628C00215000 | 2024-06-21 12:36PM EDT | 215.00 | 0.01 | 0.00 | 0.28 | +0.01 | - | 1 | 51 | 82.81% |
| IBM240628C00220000 | 2024-06-18 9:42AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 14 | 68.75% |
| IBM240628C00225000 | 2024-06-20 3:40PM EDT | 225.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 1 | 74.22% |
| IBM240628C00230000 | 2024-06-18 1:57PM EDT | 230.00 | 0.01 | 0.00 | 0.23 | +0.01 | - | - | 18 | 100.78% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628P00120000 | 2024-06-18 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.28 | +0.01 | - | - | 10 | 132.03% |
| IBM240628P00125000 | 2024-06-18 9:42AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | - | 10 | 93.75% |
| IBM240628P00130000 | 2024-05-29 12:59PM EDT | 130.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 8 | 82.81% |
| IBM240628P00135000 | 2024-06-20 1:59PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 510 | 75.00% |
| IBM240628P00140000 | 2024-06-17 10:01AM EDT | 140.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 66.41% |
| IBM240628P00145000 | 2024-06-21 2:22PM EDT | 145.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 20 | 57.03% |
| IBM240628P00150000 | 2024-06-18 1:16PM EDT | 150.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 49.61% |
| IBM240628P00152500 | 2024-06-20 9:59AM EDT | 152.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 56.25% |
| IBM240628P00155000 | 2024-06-21 9:32AM EDT | 155.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 15 | 292 | 37.89% |
| IBM240628P00157500 | 2024-06-20 9:59AM EDT | 157.50 | 0.07 | 0.01 | 0.19 | 0.00 | - | 1 | 9 | 43.07% |
| IBM240628P00160000 | 2024-06-21 1:12PM EDT | 160.00 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 5 | 242 | 30.66% |
| IBM240628P00162500 | 2024-06-21 3:50PM EDT | 162.50 | 0.08 | 0.05 | 0.06 | +0.02 | +33.33% | 84 | 71 | 24.61% |
| IBM240628P00165000 | 2024-06-21 3:54PM EDT | 165.00 | 0.13 | 0.08 | 0.16 | -0.02 | -13.33% | 34 | 325 | 23.49% |
| IBM240628P00167500 | 2024-06-21 3:51PM EDT | 167.50 | 0.35 | 0.22 | 0.36 | +0.09 | +34.62% | 177 | 210 | 21.73% |
| IBM240628P00170000 | 2024-06-21 3:58PM EDT | 170.00 | 0.68 | 0.69 | 0.75 | +0.10 | +17.24% | 301 | 277 | 19.48% |
| IBM240628P00172500 | 2024-06-21 3:59PM EDT | 172.50 | 1.60 | 1.43 | 1.78 | +0.26 | +19.40% | 506 | 129 | 19.95% |
| IBM240628P00175000 | 2024-06-21 3:55PM EDT | 175.00 | 3.56 | 2.88 | 3.80 | +1.08 | +43.55% | 141 | 179 | 26.03% |
| IBM240628P00177500 | 2024-06-21 12:51PM EDT | 177.50 | 5.83 | 4.85 | 5.75 | +5.83 | - | 2 | 16 | 27.34% |
| IBM240628P00180000 | 2024-06-21 3:55PM EDT | 180.00 | 7.90 | 7.15 | 9.65 | -5.05 | -39.00% | 2 | 1 | 55.52% |
| IBM240628P00182500 | 2024-06-20 12:56PM EDT | 182.50 | 9.65 | 7.95 | 12.15 | +9.65 | - | - | 2 | 63.92% |
| IBM240628P00185000 | 2024-06-21 2:21PM EDT | 185.00 | 12.95 | 10.30 | 14.65 | -7.30 | -36.05% | 5 | 0 | 71.83% |
| IBM240628P00190000 | 2024-05-15 3:45PM EDT | 190.00 | 21.82 | 20.25 | 21.40 | 0.00 | - | - | 0 | 103.88% |
© 2024 Yahoo. Todos os direitos reservados.