Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.960,19 +1.552,61 (+2,37%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 197.75% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 184.69% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 173.31% |
| IBM250117C00085000 | 2024-05-09 12:36PM EDT | 85.00 | 82.69 | 84.20 | 85.90 | 0.00 | - | 1 | 5 | 50.85% |
| IBM250117C00090000 | 2024-05-09 12:36PM EDT | 90.00 | 77.73 | 79.20 | 81.05 | 0.00 | - | 7 | 70 | 55.05% |
| IBM250117C00095000 | 2024-05-08 3:57PM EDT | 95.00 | 74.85 | 74.35 | 76.15 | 0.00 | - | 6 | 7 | 51.71% |
| IBM250117C00100000 | 2024-04-25 3:56PM EDT | 100.00 | 68.14 | 69.60 | 70.50 | 0.00 | - | 3 | 39 | 43.75% |
| IBM250117C00105000 | 2024-03-21 1:40PM EDT | 105.00 | 87.90 | 74.50 | 79.00 | 0.00 | - | 10 | 66 | 83.59% |
| IBM250117C00110000 | 2024-05-10 12:26PM EDT | 110.00 | 58.20 | 59.55 | 61.50 | 0.00 | - | 15 | 82 | 42.52% |
| IBM250117C00115000 | 2024-05-09 10:23AM EDT | 115.00 | 54.25 | 54.75 | 56.60 | 0.00 | - | 1 | 254 | 39.51% |
| IBM250117C00120000 | 2024-05-16 10:47AM EDT | 120.00 | 51.60 | 50.10 | 51.60 | 0.00 | - | 2 | 309 | 36.14% |
| IBM250117C00125000 | 2024-05-14 3:48PM EDT | 125.00 | 45.05 | 46.05 | 47.40 | 0.00 | - | 4 | 943 | 35.89% |
| IBM250117C00130000 | 2024-05-14 1:40PM EDT | 130.00 | 40.00 | 41.30 | 42.60 | 0.00 | - | 3 | 822 | 33.19% |
| IBM250117C00135000 | 2024-05-14 3:02PM EDT | 135.00 | 36.45 | 37.05 | 38.00 | 0.00 | - | 11 | 1,182 | 31.07% |
| IBM250117C00140000 | 2024-05-16 2:27PM EDT | 140.00 | 32.41 | 33.00 | 33.90 | -0.94 | -2.82% | 1 | 499 | 30.18% |
| IBM250117C00145000 | 2024-05-17 10:02AM EDT | 145.00 | 28.49 | 29.05 | 30.50 | -0.83 | -2.83% | 1 | 1,786 | 30.59% |
| IBM250117C00150000 | 2024-05-17 10:20AM EDT | 150.00 | 24.62 | 24.65 | 26.40 | -1.25 | -4.83% | 2 | 2,778 | 28.86% |
| IBM250117C00155000 | 2024-05-16 3:38PM EDT | 155.00 | 21.98 | 21.65 | 22.75 | 0.00 | - | 1 | 1,274 | 27.79% |
| IBM250117C00160000 | 2024-05-17 9:54AM EDT | 160.00 | 17.80 | 17.55 | 19.45 | -1.15 | -6.07% | 1 | 1,748 | 27.00% |
| IBM250117C00165000 | 2024-05-17 3:48PM EDT | 165.00 | 15.20 | 14.90 | 15.55 | -0.33 | -2.12% | 5 | 1,654 | 24.65% |
| IBM250117C00170000 | 2024-05-17 3:48PM EDT | 170.00 | 12.54 | 12.50 | 12.85 | -0.26 | -2.03% | 30 | 3,334 | 24.09% |
| IBM250117C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 10.36 | 10.20 | 10.45 | -0.19 | -1.80% | 39 | 1,577 | 23.55% |
| IBM250117C00180000 | 2024-05-17 2:22PM EDT | 180.00 | 8.02 | 8.15 | 8.40 | -0.48 | -5.65% | 33 | 2,706 | 23.11% |
| IBM250117C00185000 | 2024-05-17 3:41PM EDT | 185.00 | 6.42 | 6.40 | 6.65 | -0.30 | -4.46% | 6 | 1,226 | 22.71% |
| IBM250117C00190000 | 2024-05-17 3:48PM EDT | 190.00 | 4.05 | 5.00 | 5.20 | -1.25 | -23.58% | 40 | 1,128 | 22.38% |
| IBM250117C00195000 | 2024-05-16 1:00PM EDT | 195.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 24 | 1,782 | 22.28% |
| IBM250117C00200000 | 2024-05-17 3:40PM EDT | 200.00 | 3.14 | 3.00 | 3.20 | -0.11 | -3.38% | 7 | 2,320 | 22.20% |
| IBM250117C00205000 | 2024-05-16 11:59AM EDT | 205.00 | 2.54 | 2.32 | 2.46 | 0.00 | - | 4 | 251 | 22.07% |
| IBM250117C00210000 | 2024-05-17 3:02PM EDT | 210.00 | 1.78 | 1.78 | 1.91 | -0.06 | -3.26% | 116 | 2,302 | 22.08% |
| IBM250117C00215000 | 2024-05-17 10:27AM EDT | 215.00 | 1.40 | 1.37 | 1.52 | -0.19 | -11.95% | 2 | 888 | 22.27% |
| IBM250117C00220000 | 2024-05-17 9:32AM EDT | 220.00 | 1.09 | 1.04 | 1.16 | -0.03 | -2.68% | 46 | 5,478 | 22.24% |
| IBM250117C00225000 | 2024-05-10 2:24PM EDT | 225.00 | 0.87 | 0.65 | 0.96 | 0.00 | - | 1 | 1,727 | 22.64% |
| IBM250117C00230000 | 2024-05-15 10:23AM EDT | 230.00 | 0.71 | 0.60 | 0.79 | 0.00 | - | 2 | 294 | 22.97% |
| IBM250117C00235000 | 2024-05-09 9:59AM EDT | 235.00 | 0.57 | 0.25 | 0.79 | 0.00 | - | 25 | 211 | 24.20% |
| IBM250117C00240000 | 2024-05-15 2:55PM EDT | 240.00 | 0.47 | 0.20 | 0.80 | 0.00 | - | 2 | 746 | 25.44% |
| IBM250117C00245000 | 2024-05-17 10:00AM EDT | 245.00 | 0.36 | 0.22 | 0.47 | -0.03 | -7.69% | 2 | 488 | 24.12% |
| IBM250117C00250000 | 2024-05-17 10:36AM EDT | 250.00 | 0.33 | 0.13 | 0.67 | -0.02 | -5.71% | 4 | 742 | 26.80% |
| IBM250117C00260000 | 2024-05-17 1:31PM EDT | 260.00 | 0.25 | 0.09 | 0.25 | -0.04 | -13.79% | 24 | 99 | 24.66% |
| IBM250117C00270000 | 2024-05-17 9:55AM EDT | 270.00 | 0.15 | 0.06 | 0.21 | 0.00 | - | 2 | 324 | 25.78% |
| IBM250117C00280000 | 2024-05-17 9:58AM EDT | 280.00 | 0.15 | 0.04 | 0.38 | +0.07 | +87.50% | 2 | 68 | 29.88% |
| IBM250117C00290000 | 2024-05-17 9:30AM EDT | 290.00 | 0.10 | 0.03 | 0.10 | +0.03 | +42.86% | 5 | 428 | 26.51% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-05-13 10:54AM EDT | 60.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 182 | 55.47% |
| IBM250117P00065000 | 2024-05-15 11:34AM EDT | 65.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 305 | 51.47% |
| IBM250117P00070000 | 2024-05-10 10:42AM EDT | 70.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 2 | 70 | 52.93% |
| IBM250117P00075000 | 2024-05-17 9:57AM EDT | 75.00 | 0.09 | 0.00 | 0.37 | +0.01 | +12.50% | 2 | 158 | 49.34% |
| IBM250117P00080000 | 2024-05-15 2:44PM EDT | 80.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 2 | 155 | 46.14% |
| IBM250117P00085000 | 2024-05-15 2:42PM EDT | 85.00 | 0.24 | 0.04 | 0.43 | 0.00 | - | 2 | 265 | 43.46% |
| IBM250117P00090000 | 2024-05-15 2:44PM EDT | 90.00 | 0.14 | 0.06 | 0.47 | 0.00 | - | 2 | 309 | 40.82% |
| IBM250117P00095000 | 2024-05-13 2:12PM EDT | 95.00 | 0.21 | 0.08 | 0.51 | 0.00 | - | 2 | 776 | 38.26% |
| IBM250117P00100000 | 2024-05-16 2:40PM EDT | 100.00 | 0.28 | 0.10 | 0.55 | 0.00 | - | 2 | 978 | 35.74% |
| IBM250117P00105000 | 2024-05-16 3:43PM EDT | 105.00 | 0.35 | 0.27 | 0.55 | 0.00 | - | 12 | 1,008 | 32.86% |
| IBM250117P00110000 | 2024-05-17 10:33AM EDT | 110.00 | 0.39 | 0.19 | 0.72 | -0.08 | -17.02% | 1 | 3,173 | 31.71% |
| IBM250117P00115000 | 2024-05-16 11:43AM EDT | 115.00 | 0.42 | 0.26 | 0.90 | 0.00 | - | 1 | 2,227 | 30.34% |
| IBM250117P00120000 | 2024-05-13 1:39PM EDT | 120.00 | 0.87 | 0.65 | 1.07 | 0.00 | - | 8 | 2,242 | 28.66% |
| IBM250117P00125000 | 2024-05-17 12:00PM EDT | 125.00 | 1.04 | 0.96 | 1.19 | +0.16 | +18.18% | 4 | 1,788 | 26.57% |
| IBM250117P00130000 | 2024-05-17 3:00PM EDT | 130.00 | 1.39 | 1.31 | 1.46 | -0.03 | -2.11% | 3 | 1,439 | 25.14% |
| IBM250117P00135000 | 2024-05-17 3:33PM EDT | 135.00 | 1.80 | 1.77 | 1.85 | -0.04 | -2.17% | 3 | 1,493 | 23.95% |
| IBM250117P00140000 | 2024-05-17 3:09PM EDT | 140.00 | 2.52 | 2.40 | 2.50 | +0.06 | +2.44% | 9 | 1,321 | 23.30% |
| IBM250117P00145000 | 2024-05-17 3:25PM EDT | 145.00 | 3.30 | 2.85 | 3.35 | 0.00 | - | 42 | 1,949 | 22.72% |
| IBM250117P00150000 | 2024-05-17 3:25PM EDT | 150.00 | 4.29 | 4.25 | 5.35 | -0.06 | -1.38% | 8 | 2,442 | 24.35% |
| IBM250117P00155000 | 2024-05-17 3:08PM EDT | 155.00 | 5.75 | 5.55 | 5.65 | +0.05 | +0.88% | 1 | 821 | 21.40% |
| IBM250117P00160000 | 2024-05-17 3:29PM EDT | 160.00 | 7.30 | 6.90 | 7.25 | +0.06 | +0.83% | 26 | 1,247 | 20.85% |
| IBM250117P00165000 | 2024-05-17 3:39PM EDT | 165.00 | 9.15 | 9.00 | 9.15 | 0.00 | - | 6 | 1,547 | 20.27% |
| IBM250117P00170000 | 2024-05-17 3:49PM EDT | 170.00 | 11.26 | 11.20 | 11.35 | +0.06 | +0.54% | 14 | 4,755 | 19.63% |
| IBM250117P00175000 | 2024-05-17 3:20PM EDT | 175.00 | 14.00 | 13.00 | 13.95 | +0.05 | +0.36% | 2 | 4,918 | 19.07% |
| IBM250117P00180000 | 2024-05-16 12:37PM EDT | 180.00 | 16.77 | 16.35 | 16.90 | 0.00 | - | 10 | 577 | 18.48% |
| IBM250117P00185000 | 2024-05-17 9:49AM EDT | 185.00 | 20.84 | 19.65 | 21.50 | -0.73 | -3.38% | 20 | 1,010 | 20.52% |
| IBM250117P00190000 | 2024-05-09 12:19PM EDT | 190.00 | 26.03 | 22.65 | 24.30 | 0.00 | - | 110 | 924 | 18.30% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 195.00 | 31.80 | 27.05 | 28.60 | 0.00 | - | 23 | 347 | 18.74% |
| IBM250117P00200000 | 2024-05-17 9:34AM EDT | 200.00 | 33.25 | 31.20 | 32.45 | +0.61 | +1.87% | 26 | 437 | 17.27% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 205.00 | 43.32 | 35.85 | 36.70 | 0.00 | - | 1 | 71 | 15.91% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 210.00 | 45.98 | 39.70 | 42.30 | 0.00 | - | 1 | 0 | 20.04% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 44.60 | 47.55 | 0.00 | - | 6 | 1 | 22.56% |
| IBM250117P00220000 | 2024-05-17 3:41PM EDT | 220.00 | 51.24 | 50.45 | 52.05 | -0.56 | -1.08% | 5 | 18 | 21.94% |
| IBM250117P00225000 | 2024-05-17 3:42PM EDT | 225.00 | 56.21 | 54.95 | 57.60 | -0.44 | -0.78% | 5 | 20 | 25.71% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.