Mercado abrirá em 7 h 4 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
2.377,80 +8,80 (+0,37%) Bitcoin USD
64.597,01 -859,08 (-1,31%)
International Business Machines Corporation (IBM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00100000 | 2024-06-12 2:53PM EDT | 100.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920C00110000 | 2023-12-12 1:15PM EDT | 110.00 | 56.77 | 55.50 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240920C00120000 | 2024-05-01 2:33PM EDT | 120.00 | 45.30 | 46.00 | 50.25 | 0.00 | - | 1 | 6 | 0.00% |
| IBM240920C00125000 | 2024-06-05 11:55AM EDT | 125.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240920C00130000 | 2024-05-23 12:51PM EDT | 130.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920C00135000 | 2024-05-08 11:06AM EDT | 135.00 | 35.35 | 36.00 | 37.25 | 0.00 | - | 100 | 104 | 0.00% |
| IBM240920C00140000 | 2024-06-14 2:51PM EDT | 140.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM240920C00145000 | 2024-05-30 12:14PM EDT | 145.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240920C00150000 | 2024-06-20 2:12PM EDT | 150.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240920C00155000 | 2024-06-20 3:28PM EDT | 155.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IBM240920C00160000 | 2024-06-20 3:28PM EDT | 160.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920C00165000 | 2024-06-20 2:27PM EDT | 165.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| IBM240920C00170000 | 2024-06-20 3:50PM EDT | 170.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| IBM240920C00175000 | 2024-06-20 3:55PM EDT | 175.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| IBM240920C00180000 | 2024-06-20 3:11PM EDT | 180.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| IBM240920C00185000 | 2024-06-20 3:54PM EDT | 185.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| IBM240920C00190000 | 2024-06-20 3:25PM EDT | 190.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IBM240920C00195000 | 2024-06-20 3:50PM EDT | 195.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| IBM240920C00200000 | 2024-06-20 3:57PM EDT | 200.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| IBM240920C00205000 | 2024-06-20 3:19PM EDT | 205.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IBM240920C00210000 | 2024-06-20 1:04PM EDT | 210.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| IBM240920C00215000 | 2024-06-20 3:44PM EDT | 215.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IBM240920C00220000 | 2024-06-20 10:19AM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00225000 | 2024-06-20 9:59AM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM240920C00230000 | 2024-06-20 10:18AM EDT | 230.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00235000 | 2024-06-20 10:19AM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00240000 | 2024-06-20 10:35AM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00245000 | 2024-06-20 10:35AM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00250000 | 2024-06-20 10:35AM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00260000 | 2024-06-20 10:35AM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00270000 | 2024-06-20 11:50AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920C00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| IBM240920C00290000 | 2024-05-23 10:10AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00075000 | 2024-06-13 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00080000 | 2024-06-14 11:05AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00085000 | 2024-06-18 10:59AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00090000 | 2024-06-04 11:26AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00095000 | 2024-06-12 1:43PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM240920P00100000 | 2024-06-20 10:38AM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00105000 | 2024-06-20 10:37AM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00110000 | 2024-06-20 10:38AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240920P00115000 | 2024-06-20 10:41AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00120000 | 2024-06-20 10:41AM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00125000 | 2024-06-20 10:41AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00130000 | 2024-06-20 10:42AM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240920P00135000 | 2024-06-20 10:42AM EDT | 135.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM240920P00140000 | 2024-06-20 10:48AM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240920P00145000 | 2024-06-20 12:15PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IBM240920P00150000 | 2024-06-20 9:30AM EDT | 150.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM240920P00155000 | 2024-06-20 3:30PM EDT | 155.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| IBM240920P00160000 | 2024-06-20 3:11PM EDT | 160.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| IBM240920P00165000 | 2024-06-20 3:59PM EDT | 165.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| IBM240920P00170000 | 2024-06-20 3:11PM EDT | 170.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| IBM240920P00175000 | 2024-06-20 3:37PM EDT | 175.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| IBM240920P00180000 | 2024-06-20 3:43PM EDT | 180.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM240920P00185000 | 2024-06-20 12:15PM EDT | 185.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM240920P00190000 | 2024-06-18 2:43PM EDT | 190.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920P00195000 | 2024-06-03 3:11PM EDT | 195.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 200.00 | 35.59 | 31.25 | 34.25 | 0.00 | - | 4 | 29 | 49.18% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 40.00 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 38.22% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 210.00 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 215.00 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM240920P00220000 | 2024-05-09 3:51PM EDT | 220.00 | 53.71 | 49.30 | 50.75 | 0.00 | - | 4 | 0 | 50.34% |
| IBM240920P00225000 | 2024-05-09 3:51PM EDT | 225.00 | 58.73 | 54.05 | 55.60 | 0.00 | - | 4 | 0 | 52.55% |
| IBM240920P00230000 | 2024-05-09 3:51PM EDT | 230.00 | 63.71 | 59.15 | 60.35 | 0.00 | - | 2 | 0 | 51.55% |
| IBM240920P00235000 | 2024-05-09 3:51PM EDT | 235.00 | 68.73 | 64.35 | 65.70 | 0.00 | - | 2 | 0 | 55.30% |
© 2024 Yahoo. Todos os direitos reservados.