Mercado abrirá em 6 h 53 min
BOVESPA
120.445,91 +184,56 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.333,03 +9,66 (+0,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.378,50 +9,50 (+0,40%) Bitcoin USD
64.582,16 -931,80 (-1,42%)
International Business Machines Corporation (IBM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00075000 | 2024-05-13 9:48AM EDT | 75.00 | 93.50 | 94.00 | 94.95 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240719C00100000 | 2024-06-20 9:34AM EDT | 100.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240719C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 65.35 | 66.25 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719C00115000 | 2024-05-08 3:57PM EDT | 115.00 | 54.85 | 55.40 | 56.30 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719C00120000 | 2024-05-30 11:18AM EDT | 120.00 | 45.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 197.46% |
| IBM240719C00130000 | 2024-05-14 2:23PM EDT | 130.00 | 38.48 | 39.75 | 40.45 | 0.00 | - | 5 | 2 | 0.00% |
| IBM240719C00135000 | 2024-05-17 12:41PM EDT | 135.00 | 34.39 | 34.50 | 35.35 | 0.00 | - | 1 | 24 | 0.00% |
| IBM240719C00140000 | 2024-06-06 11:59AM EDT | 140.00 | 29.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719C00145000 | 2024-06-20 10:33AM EDT | 145.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240719C00150000 | 2024-06-20 12:20PM EDT | 150.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM240719C00155000 | 2024-06-20 11:08AM EDT | 155.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM240719C00160000 | 2024-06-20 3:50PM EDT | 160.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM240719C00165000 | 2024-06-20 3:44PM EDT | 165.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| IBM240719C00170000 | 2024-06-20 3:57PM EDT | 170.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| IBM240719C00175000 | 2024-06-20 3:59PM EDT | 175.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 0.78% |
| IBM240719C00180000 | 2024-06-20 3:58PM EDT | 180.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 3.13% |
| IBM240719C00185000 | 2024-06-20 3:59PM EDT | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 6.25% |
| IBM240719C00190000 | 2024-06-20 3:49PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| IBM240719C00195000 | 2024-06-20 3:59PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IBM240719C00200000 | 2024-06-20 3:58PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| IBM240719C00205000 | 2024-06-20 10:20AM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240719C00210000 | 2024-06-18 9:39AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240719C00215000 | 2024-06-18 10:46AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719C00220000 | 2024-06-18 1:55PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IBM240719C00225000 | 2024-06-07 10:18AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| IBM240719C00230000 | 2024-06-20 10:53AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| IBM240719C00235000 | 2024-05-28 12:09PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM240719C00240000 | 2024-06-07 10:13AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| IBM240719C00245000 | 2024-06-03 3:02PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719C00250000 | 2024-06-06 10:28AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719C00260000 | 2024-06-13 9:54AM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719C00270000 | 2024-05-14 1:07PM EDT | 270.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 357 | 61.33% |
| IBM240719C00280000 | 2024-05-21 10:37AM EDT | 280.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 2 | 81 | 64.45% |
| IBM240719C00290000 | 2024-06-06 10:45AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 16 | 17 | 129.10% |
| IBM240719P00080000 | 2024-05-08 3:52PM EDT | 80.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 98.44% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 108.01% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 100.00% |
| IBM240719P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240719P00100000 | 2024-05-17 10:08AM EDT | 100.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 26 | 86.33% |
| IBM240719P00105000 | 2024-06-03 9:47AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240719P00110000 | 2024-06-12 11:05AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00115000 | 2024-05-31 9:58AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240719P00120000 | 2024-05-31 3:50PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719P00125000 | 2024-06-20 3:31PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719P00130000 | 2024-06-05 9:30AM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719P00135000 | 2024-06-18 1:16PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240719P00140000 | 2024-06-18 9:49AM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240719P00145000 | 2024-06-20 11:41AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240719P00150000 | 2024-06-20 3:49PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IBM240719P00155000 | 2024-06-20 3:16PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| IBM240719P00160000 | 2024-06-20 3:59PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| IBM240719P00165000 | 2024-06-20 3:59PM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| IBM240719P00170000 | 2024-06-20 3:59PM EDT | 170.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 1.56% |
| IBM240719P00175000 | 2024-06-20 3:41PM EDT | 175.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| IBM240719P00180000 | 2024-06-20 11:21AM EDT | 180.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IBM240719P00185000 | 2024-06-20 2:07PM EDT | 185.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240719P00190000 | 2024-06-20 3:48PM EDT | 190.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| IBM240719P00195000 | 2024-06-20 3:48PM EDT | 195.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| IBM240719P00200000 | 2024-06-20 2:21PM EDT | 200.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM240719P00205000 | 2024-06-17 3:35PM EDT | 205.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719P00210000 | 2024-05-10 2:59PM EDT | 210.00 | 42.55 | 39.25 | 40.55 | 0.00 | - | 2 | 0 | 73.00% |
| IBM240719P00215000 | 2024-05-10 3:00PM EDT | 215.00 | 47.70 | 44.25 | 45.65 | 0.00 | - | 65 | 0 | 78.71% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00235000 | 2024-06-13 3:59PM EDT | 235.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-06-17 3:35PM EDT | 240.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240719P00245000 | 2024-06-17 3:35PM EDT | 245.00 | 75.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.