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
64.067,36 -208,27 (-0,32%)
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 comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240705C00130000 | 2024-06-21 9:39AM EDT | 130.00 | 44.00 | 40.60 | 44.95 | +44.00 | - | 2 | 0 | 82.23% |
| IBM240705C00160000 | 2024-06-20 1:55PM EDT | 160.00 | 13.50 | 10.75 | 14.90 | 0.00 | - | 1 | 6 | 55.74% |
| IBM240705C00165000 | 2024-06-21 11:28AM EDT | 165.00 | 8.11 | 5.95 | 8.85 | -0.68 | -7.74% | 1 | 51 | 32.13% |
| IBM240705C00167500 | 2024-06-21 12:52PM EDT | 167.50 | 5.15 | 5.20 | 6.15 | +5.15 | - | 12 | 19 | 23.83% |
| IBM240705C00170000 | 2024-06-21 3:58PM EDT | 170.00 | 3.90 | 3.20 | 4.65 | -1.45 | -27.10% | 45 | 917 | 25.39% |
| IBM240705C00172500 | 2024-06-21 3:55PM EDT | 172.50 | 2.21 | 2.18 | 3.20 | +2.21 | - | 161 | 60 | 24.79% |
| IBM240705C00175000 | 2024-06-21 3:48PM EDT | 175.00 | 1.07 | 1.05 | 1.46 | -1.08 | -50.23% | 155 | 935 | 19.34% |
| IBM240705C00177500 | 2024-06-21 3:42PM EDT | 177.50 | 0.48 | 0.14 | 0.75 | +0.48 | - | 36 | 27 | 18.99% |
| IBM240705C00180000 | 2024-06-21 1:27PM EDT | 180.00 | 0.28 | 0.13 | 0.39 | -0.43 | -60.56% | 24 | 156 | 19.46% |
| IBM240705C00182500 | 2024-06-21 3:50PM EDT | 182.50 | 0.14 | 0.10 | 0.21 | +0.14 | - | 15 | 12 | 20.31% |
| IBM240705C00185000 | 2024-06-21 1:05PM EDT | 185.00 | 0.12 | 0.05 | 0.13 | -0.12 | -50.00% | 9 | 124 | 21.73% |
| IBM240705C00187500 | 2024-06-21 1:47PM EDT | 187.50 | 0.10 | 0.02 | 0.25 | +0.10 | - | 2 | 11 | 28.52% |
| IBM240705C00190000 | 2024-06-14 3:25PM EDT | 190.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 2 | 5 | 26.95% |
| IBM240705C00195000 | 2024-06-21 2:13PM EDT | 195.00 | 0.03 | 0.00 | 0.25 | -0.34 | -91.89% | 80 | 10 | 38.53% |
| IBM240705C00205000 | 2024-06-20 10:01AM EDT | 205.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 53.91% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240705P00120000 | 2024-06-17 10:05AM EDT | 120.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 2 | 12 | 94.92% |
| IBM240705P00135000 | 2024-05-30 2:28PM EDT | 135.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 62.11% |
| IBM240705P00140000 | 2024-05-30 2:26PM EDT | 140.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 57.42% |
| IBM240705P00145000 | 2024-06-07 3:03PM EDT | 145.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 48.93% |
| IBM240705P00150000 | 2024-06-20 12:32PM EDT | 150.00 | 0.05 | 0.05 | 0.26 | 0.00 | - | 1 | 16 | 44.14% |
| IBM240705P00155000 | 2024-06-21 3:44PM EDT | 155.00 | 0.06 | 0.00 | 0.27 | -0.03 | -33.33% | 2 | 29 | 35.84% |
| IBM240705P00157500 | 2024-06-20 1:17PM EDT | 157.50 | 0.16 | 0.01 | 0.29 | +0.16 | - | - | 2 | 31.98% |
| IBM240705P00160000 | 2024-06-21 3:16PM EDT | 160.00 | 0.13 | 0.05 | 0.21 | +0.03 | +30.00% | 17 | 45 | 25.64% |
| IBM240705P00162500 | 2024-06-21 3:02PM EDT | 162.50 | 0.18 | 0.08 | 0.22 | +0.18 | - | 11 | 22 | 21.63% |
| IBM240705P00165000 | 2024-06-21 3:02PM EDT | 165.00 | 0.34 | 0.24 | 0.47 | +0.06 | +21.43% | 32 | 97 | 21.36% |
| IBM240705P00167500 | 2024-06-21 3:59PM EDT | 167.50 | 0.54 | 0.50 | 0.72 | +0.54 | - | 38 | 38 | 19.07% |
| IBM240705P00170000 | 2024-06-21 3:59PM EDT | 170.00 | 1.09 | 1.01 | 1.26 | +0.17 | +18.48% | 52 | 243 | 17.70% |
| IBM240705P00172500 | 2024-06-21 3:10PM EDT | 172.50 | 2.44 | 1.89 | 2.55 | +2.44 | - | 18 | 137 | 19.48% |
| IBM240705P00175000 | 2024-06-21 12:04PM EDT | 175.00 | 3.80 | 3.20 | 4.30 | +0.98 | +34.75% | 12 | 9 | 21.80% |
| IBM240705P00177500 | 2024-06-21 12:57PM EDT | 177.50 | 6.00 | 4.90 | 6.00 | +6.00 | - | 2 | 0 | 21.14% |
| IBM240705P00180000 | 2024-06-07 9:32AM EDT | 180.00 | 11.40 | 7.05 | 8.55 | 0.00 | - | 11 | 0 | 27.05% |
© 2024 Yahoo. Todos os direitos reservados.