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 -0,14 (-0,17%) OURO
2.334,70 +3,50 (+0,15%) Bitcoin USD
64.110,47 -123,11 (-0,19%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321C00105000 | 2024-06-11 3:58PM EDT | 105.00 | 66.05 | 66.20 | 70.50 | 0.00 | - | - | 1 | 47.71% |
| IBM250321C00115000 | 2024-06-18 2:41PM EDT | 115.00 | 55.09 | 56.60 | 60.95 | 0.00 | - | 1 | 1 | 42.53% |
| IBM250321C00120000 | 2024-05-31 12:53PM EDT | 120.00 | 46.80 | 51.90 | 56.25 | 0.00 | - | 2 | 4 | 40.22% |
| IBM250321C00130000 | 2024-05-01 1:53PM EDT | 130.00 | 38.83 | 38.50 | 42.75 | 0.00 | - | 4 | 6 | 17.63% |
| IBM250321C00135000 | 2024-06-11 2:47PM EDT | 135.00 | 38.11 | 39.80 | 42.20 | 0.00 | - | 10 | 156 | 33.17% |
| IBM250321C00140000 | 2024-06-20 1:16PM EDT | 140.00 | 37.05 | 34.90 | 38.65 | 0.00 | - | 2 | 7 | 33.56% |
| IBM250321C00145000 | 2024-06-20 10:09AM EDT | 145.00 | 33.55 | 30.75 | 33.70 | 0.00 | - | 2 | 45 | 30.24% |
| IBM250321C00150000 | 2024-06-18 9:30AM EDT | 150.00 | 26.71 | 26.75 | 29.15 | 0.00 | - | 1 | 32 | 27.80% |
| IBM250321C00155000 | 2024-05-21 9:52AM EDT | 155.00 | 26.86 | 25.35 | 28.05 | 0.00 | - | 1 | 3 | 32.02% |
| IBM250321C00160000 | 2024-06-06 2:33PM EDT | 160.00 | 19.05 | 19.85 | 22.95 | 0.00 | - | 10 | 31 | 27.93% |
| IBM250321C00165000 | 2024-06-20 3:24PM EDT | 165.00 | 20.00 | 16.75 | 19.80 | 0.00 | - | 3 | 97 | 27.23% |
| IBM250321C00170000 | 2024-06-21 10:44AM EDT | 170.00 | 16.17 | 14.05 | 16.55 | -0.88 | -5.16% | 52 | 666 | 25.97% |
| IBM250321C00175000 | 2024-06-20 3:54PM EDT | 175.00 | 14.70 | 13.15 | 15.65 | 0.00 | - | 4 | 219 | 28.29% |
| IBM250321C00180000 | 2024-06-20 3:29PM EDT | 180.00 | 12.29 | 10.95 | 11.45 | 0.00 | - | 38 | 352 | 24.62% |
| IBM250321C00185000 | 2024-06-20 3:47PM EDT | 185.00 | 10.22 | 9.00 | 10.40 | 0.00 | - | 5 | 259 | 25.87% |
| IBM250321C00190000 | 2024-06-21 1:32PM EDT | 190.00 | 7.25 | 7.40 | 8.15 | -0.73 | -9.15% | 1 | 168 | 24.66% |
| IBM250321C00195000 | 2024-06-13 11:14AM EDT | 195.00 | 5.15 | 6.05 | 7.25 | 0.00 | - | 1 | 302 | 25.47% |
| IBM250321C00200000 | 2024-06-20 3:53PM EDT | 200.00 | 5.74 | 4.90 | 5.30 | 0.00 | - | 6 | 1,798 | 23.91% |
| IBM250321C00210000 | 2024-06-14 9:30AM EDT | 210.00 | 2.88 | 3.15 | 3.50 | 0.00 | - | 1 | 217 | 23.77% |
| IBM250321C00220000 | 2024-06-21 10:42AM EDT | 220.00 | 2.30 | 2.06 | 2.31 | +0.60 | +35.29% | 14 | 1,429 | 23.80% |
| IBM250321C00230000 | 2024-05-23 9:46AM EDT | 230.00 | 1.55 | 0.96 | 1.57 | 0.00 | - | 171 | 239 | 24.10% |
| IBM250321C00240000 | 2024-06-10 12:06PM EDT | 240.00 | 0.91 | 0.64 | 1.18 | 0.00 | - | 1 | 85 | 24.94% |
| IBM250321C00250000 | 2024-06-17 3:42PM EDT | 250.00 | 0.59 | 0.00 | 2.75 | 0.00 | - | 2 | 3 | 33.31% |
| IBM250321C00260000 | 2024-06-17 3:50PM EDT | 260.00 | 0.41 | 0.00 | 2.57 | 0.00 | - | 2 | 1 | 35.07% |
| IBM250321C00270000 | 2024-06-12 12:29PM EDT | 270.00 | 0.48 | 0.00 | 2.44 | 0.00 | - | 8 | 12 | 36.83% |
| IBM250321C00280000 | 2024-05-30 1:00PM EDT | 280.00 | 0.20 | 0.01 | 2.36 | 0.00 | - | 20 | 16 | 38.61% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321P00085000 | 2024-06-17 3:50PM EDT | 85.00 | 0.19 | 0.10 | 2.30 | +0.19 | - | - | 1 | 51.03% |
| IBM250321P00090000 | 2024-06-17 3:49PM EDT | 90.00 | 0.28 | 0.00 | 0.69 | 0.00 | - | 2 | 1 | 42.51% |
| IBM250321P00095000 | 2024-06-17 3:46PM EDT | 95.00 | 0.44 | 0.00 | 2.40 | 0.00 | - | 2 | 10 | 51.89% |
| IBM250321P00100000 | 2024-06-21 10:40AM EDT | 100.00 | 0.48 | 0.00 | 0.60 | +0.02 | +4.35% | 1 | 4 | 35.50% |
| IBM250321P00105000 | 2024-06-17 3:42PM EDT | 105.00 | 0.56 | 0.00 | 2.59 | 0.00 | - | 2 | 3 | 45.62% |
| IBM250321P00110000 | 2024-05-30 3:01PM EDT | 110.00 | 0.99 | 0.00 | 2.73 | 0.00 | - | 2 | 2 | 42.83% |
| IBM250321P00115000 | 2024-06-03 11:00AM EDT | 115.00 | 1.22 | 0.00 | 2.93 | 0.00 | - | 3 | 26 | 40.33% |
| IBM250321P00120000 | 2024-06-03 9:30AM EDT | 120.00 | 1.43 | 1.02 | 1.21 | 0.00 | - | 2 | 28 | 29.19% |
| IBM250321P00125000 | 2024-06-21 1:52PM EDT | 125.00 | 1.39 | 1.28 | 1.53 | +0.01 | +0.72% | 1 | 20 | 28.14% |
| IBM250321P00130000 | 2024-06-21 10:44AM EDT | 130.00 | 1.87 | 1.27 | 2.09 | -0.28 | -13.02% | 50 | 105 | 27.77% |
| IBM250321P00135000 | 2024-06-03 1:11PM EDT | 135.00 | 3.70 | 2.15 | 2.52 | 0.00 | - | 1 | 134 | 26.48% |
| IBM250321P00140000 | 2024-06-12 1:13PM EDT | 140.00 | 3.45 | 2.88 | 5.25 | 0.00 | - | 1 | 176 | 31.24% |
| IBM250321P00145000 | 2024-06-20 10:20AM EDT | 145.00 | 3.98 | 2.34 | 4.15 | 0.00 | - | 3 | 349 | 25.23% |
| IBM250321P00150000 | 2024-06-21 11:41AM EDT | 150.00 | 5.10 | 4.80 | 5.25 | +0.25 | +5.15% | 4 | 300 | 24.66% |
| IBM250321P00155000 | 2024-06-21 11:42AM EDT | 155.00 | 6.45 | 5.40 | 6.55 | -0.55 | -7.86% | 5 | 101 | 24.06% |
| IBM250321P00160000 | 2024-06-06 11:29AM EDT | 160.00 | 9.32 | 6.60 | 8.90 | 0.00 | - | 2 | 1,180 | 25.00% |
| IBM250321P00165000 | 2024-06-20 3:24PM EDT | 165.00 | 9.40 | 8.85 | 11.60 | 0.00 | - | 2 | 250 | 25.94% |
| IBM250321P00170000 | 2024-06-21 2:20PM EDT | 170.00 | 12.15 | 11.25 | 14.00 | +0.70 | +6.11% | 51 | 197 | 25.84% |
| IBM250321P00175000 | 2024-06-20 3:27PM EDT | 175.00 | 13.80 | 13.55 | 15.30 | 0.00 | - | 93 | 195 | 23.44% |
| IBM250321P00180000 | 2024-06-20 3:29PM EDT | 180.00 | 16.30 | 16.75 | 17.45 | 0.00 | - | 9 | 155 | 22.03% |
| IBM250321P00185000 | 2024-06-20 3:47PM EDT | 185.00 | 19.30 | 18.90 | 20.65 | 0.00 | - | 5 | 30 | 21.93% |
| IBM250321P00190000 | 2024-06-20 1:32PM EDT | 190.00 | 23.40 | 22.15 | 24.55 | 0.00 | - | 1 | 126 | 22.62% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 195.00 | 24.00 | 27.55 | 31.20 | 0.00 | - | 1 | 58 | 28.09% |
| IBM250321P00200000 | 2024-06-03 10:54AM EDT | 200.00 | 36.90 | 28.70 | 33.00 | 0.00 | - | 5 | 60 | 24.26% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 34.15 | 40.35 | 43.05 | 0.00 | - | 10 | 1 | 28.34% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 220.00 | 40.73 | 49.05 | 53.15 | 0.00 | - | - | 0 | 32.14% |
© 2024 Yahoo. Todos os direitos reservados.