Mercado abrirá em 7 h 8 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
2.377,70 +8,70 (+0,37%) Bitcoin USD
64.553,69 -864,55 (-1,32%)
International Business Machines Corporation (IBM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816C00100000 | 2024-06-20 9:38AM EDT | 100.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240816C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 45.85 | 44.35 | 46.25 | 0.00 | - | - | 3 | 55.15% |
| IBM240816C00135000 | 2024-05-24 11:00AM EDT | 135.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240816C00145000 | 2024-06-13 3:43PM EDT | 145.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240816C00150000 | 2024-06-20 10:57AM EDT | 150.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240816C00155000 | 2024-06-06 11:33AM EDT | 155.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240816C00160000 | 2024-06-20 11:20AM EDT | 160.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IBM240816C00165000 | 2024-06-20 2:26PM EDT | 165.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| IBM240816C00170000 | 2024-06-20 3:57PM EDT | 170.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| IBM240816C00175000 | 2024-06-20 3:58PM EDT | 175.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.39% |
| IBM240816C00180000 | 2024-06-20 3:54PM EDT | 180.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| IBM240816C00185000 | 2024-06-20 3:50PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| IBM240816C00190000 | 2024-06-20 3:44PM EDT | 190.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| IBM240816C00195000 | 2024-06-20 3:53PM EDT | 195.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| IBM240816C00200000 | 2024-06-20 3:50PM EDT | 200.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| IBM240816C00205000 | 2024-06-20 2:48PM EDT | 205.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 6.25% |
| IBM240816C00210000 | 2024-06-20 2:27PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM240816C00215000 | 2024-06-20 10:44AM EDT | 215.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816C00220000 | 2024-06-20 10:43AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816C00225000 | 2024-06-20 2:32PM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IBM240816C00230000 | 2024-06-20 10:14AM EDT | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816C00235000 | 2024-06-20 10:13AM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816P00100000 | 2024-06-18 10:45AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240816P00105000 | 2024-06-18 10:45AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240816P00110000 | 2024-06-20 10:13AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240816P00115000 | 2024-06-18 10:44AM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240816P00120000 | 2024-06-20 10:48AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM240816P00125000 | 2024-06-20 10:44AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816P00130000 | 2024-06-20 11:11AM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM240816P00135000 | 2024-06-20 10:46AM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816P00140000 | 2024-06-20 10:27AM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816P00145000 | 2024-06-20 12:29PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IBM240816P00150000 | 2024-06-20 3:30PM EDT | 150.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| IBM240816P00155000 | 2024-06-20 3:44PM EDT | 155.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| IBM240816P00160000 | 2024-06-20 3:44PM EDT | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| IBM240816P00165000 | 2024-06-20 2:23PM EDT | 165.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| IBM240816P00170000 | 2024-06-20 2:23PM EDT | 170.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| IBM240816P00175000 | 2024-06-20 3:56PM EDT | 175.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IBM240816P00180000 | 2024-06-20 3:56PM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IBM240816P00185000 | 2024-06-04 9:48AM EDT | 185.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240816P00190000 | 2024-06-12 3:44PM EDT | 190.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.