Mercado fechará em 3 hs
BOVESPA
127.329,61 -421,31 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.749,31 -643,97 (-1,12%) PETROLEO CRU
78,88 -0,92 (-1,15%) OURO
2.425,20 -13,30 (-0,55%) Bitcoin USD
69.715,93 +1.516,33 (+2,22%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:00PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00100000 | 2024-05-09 2:59PM EDT | 100.00 | 68.06 | 73.15 | 77.15 | 0.00 | - | 2 | 2 | 44.54% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 87.98% |
| IBM250620C00120000 | 2024-05-17 12:45PM EDT | 120.00 | 51.00 | 55.50 | 58.20 | 0.00 | - | 6 | 13 | 35.74% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 125.00 | 46.80 | 50.75 | 54.00 | 0.00 | - | 1 | 9 | 34.92% |
| IBM250620C00130000 | 2024-05-14 1:40PM EDT | 130.00 | 41.85 | 47.45 | 49.65 | 0.00 | - | 3 | 6 | 33.54% |
| IBM250620C00135000 | 2024-05-16 9:30AM EDT | 135.00 | 39.32 | 41.55 | 44.50 | 0.00 | - | 10 | 40 | 30.31% |
| IBM250620C00140000 | 2024-05-16 11:12AM EDT | 140.00 | 36.23 | 38.75 | 40.45 | 0.00 | - | 1 | 56 | 29.41% |
| IBM250620C00145000 | 2024-05-10 2:41PM EDT | 145.00 | 33.84 | 34.50 | 36.70 | +4.94 | +17.09% | 1 | 81 | 28.86% |
| IBM250620C00150000 | 2024-05-21 9:58AM EDT | 150.00 | 33.00 | 30.90 | 33.35 | +3.83 | +13.13% | 3 | 171 | 28.71% |
| IBM250620C00155000 | 2024-05-21 10:27AM EDT | 155.00 | 28.70 | 28.20 | 29.50 | +4.60 | +19.09% | 5 | 60 | 27.45% |
| IBM250620C00160000 | 2024-05-17 1:58PM EDT | 160.00 | 26.07 | 25.40 | 26.20 | +4.57 | +21.26% | 5 | 98 | 26.84% |
| IBM250620C00165000 | 2024-05-21 11:23AM EDT | 165.00 | 23.00 | 22.60 | 23.15 | +3.50 | +17.95% | 1 | 249 | 26.32% |
| IBM250620C00170000 | 2024-05-20 3:53PM EDT | 170.00 | 17.00 | 19.80 | 20.35 | 0.00 | - | 9 | 197 | 25.89% |
| IBM250620C00175000 | 2024-05-20 1:11PM EDT | 175.00 | 15.17 | 17.20 | 18.75 | +0.27 | +1.81% | 1 | 97 | 26.84% |
| IBM250620C00180000 | 2024-05-20 3:56PM EDT | 180.00 | 12.65 | 14.85 | 16.00 | 0.00 | - | 2 | 315 | 25.90% |
| IBM250620C00185000 | 2024-05-15 1:49PM EDT | 185.00 | 12.15 | 12.75 | 13.25 | +1.95 | +19.12% | 2 | 256 | 24.68% |
| IBM250620C00190000 | 2024-05-20 12:33PM EDT | 190.00 | 9.17 | 10.90 | 12.15 | 0.00 | - | 2 | 309 | 25.50% |
| IBM250620C00195000 | 2024-05-21 10:31AM EDT | 195.00 | 9.45 | 9.25 | 9.60 | +2.19 | +30.17% | 50 | 956 | 23.98% |
| IBM250620C00200000 | 2024-05-21 12:41PM EDT | 200.00 | 8.10 | 8.00 | 8.15 | +2.20 | +37.29% | 10,420 | 768 | 23.77% |
| IBM250620C00210000 | 2024-05-21 9:37AM EDT | 210.00 | 4.70 | 5.50 | 5.95 | +0.50 | +11.90% | 13 | 470 | 23.67% |
| IBM250620C00220000 | 2024-05-21 12:36PM EDT | 220.00 | 3.85 | 3.70 | 4.10 | +0.95 | +32.76% | 252 | 1,295 | 23.22% |
| IBM250620C00230000 | 2024-05-17 1:55PM EDT | 230.00 | 3.00 | 2.56 | 2.98 | +1.05 | +53.85% | 1 | 293 | 23.35% |
| IBM250620C00240000 | 2024-05-21 11:19AM EDT | 240.00 | 2.02 | 1.81 | 2.17 | +0.52 | +34.67% | 21 | 321 | 23.51% |
| IBM250620C00250000 | 2024-05-13 1:10PM EDT | 250.00 | 1.02 | 1.21 | 1.63 | 0.00 | - | 1 | 221 | 23.84% |
| IBM250620C00260000 | 2024-05-20 11:47AM EDT | 260.00 | 0.74 | 0.82 | 1.13 | 0.00 | - | 1 | 416 | 23.74% |
| IBM250620C00270000 | 2024-05-16 11:47AM EDT | 270.00 | 0.65 | 0.00 | 2.84 | 0.00 | - | 1 | 553 | 31.29% |
| IBM250620C00280000 | 2024-05-15 2:02PM EDT | 280.00 | 0.40 | 0.00 | 1.11 | 0.00 | - | 3 | 164 | 26.89% |
| IBM250620C00290000 | 2024-05-17 9:37AM EDT | 290.00 | 0.53 | 0.35 | 0.75 | +0.23 | +76.67% | 30 | 1,529 | 26.43% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00080000 | 2024-05-03 12:55PM EDT | 80.00 | 0.53 | 0.00 | 0.46 | 0.00 | - | 2 | 45 | 38.36% |
| IBM250620P00085000 | 2024-05-06 12:10PM EDT | 85.00 | 0.59 | 0.00 | 0.54 | 0.00 | - | 2 | 17 | 36.62% |
| IBM250620P00095000 | 2024-05-07 11:55AM EDT | 95.00 | 0.74 | 0.20 | 2.65 | 0.00 | - | 9 | 53 | 44.51% |
| IBM250620P00100000 | 2024-05-01 11:46AM EDT | 100.00 | 1.01 | 0.35 | 2.75 | 0.00 | - | 1 | 4 | 41.81% |
| IBM250620P00105000 | 2024-05-06 10:00AM EDT | 105.00 | 1.34 | 0.50 | 2.93 | 0.00 | - | 1 | 604 | 39.51% |
| IBM250620P00110000 | 2024-05-17 10:46AM EDT | 110.00 | 1.28 | 0.96 | 1.35 | 0.00 | - | 1 | 24 | 29.92% |
| IBM250620P00115000 | 2024-05-17 10:05AM EDT | 115.00 | 1.42 | 1.24 | 1.47 | 0.00 | - | 1 | 19 | 28.08% |
| IBM250620P00120000 | 2024-05-06 1:37PM EDT | 120.00 | 1.60 | 1.53 | 1.82 | -0.91 | -36.25% | 1 | 35 | 27.17% |
| IBM250620P00125000 | 2024-05-16 11:13AM EDT | 125.00 | 2.51 | 1.91 | 2.42 | 0.00 | - | 4 | 84 | 26.89% |
| IBM250620P00130000 | 2024-05-20 1:20PM EDT | 130.00 | 2.94 | 2.53 | 2.98 | 0.00 | - | 6 | 95 | 26.11% |
| IBM250620P00135000 | 2024-05-20 1:20PM EDT | 135.00 | 3.70 | 2.97 | 4.35 | 0.00 | - | 6 | 169 | 27.06% |
| IBM250620P00140000 | 2024-05-20 1:20PM EDT | 140.00 | 4.60 | 2.75 | 4.30 | 0.00 | - | 6 | 259 | 24.30% |
| IBM250620P00145000 | 2024-05-20 1:12PM EDT | 145.00 | 5.70 | 3.95 | 5.90 | 0.00 | - | 5 | 288 | 24.93% |
| IBM250620P00150000 | 2024-05-21 10:59AM EDT | 150.00 | 6.40 | 5.25 | 6.50 | -0.55 | -7.91% | 6 | 309 | 23.25% |
| IBM250620P00155000 | 2024-05-20 1:12PM EDT | 155.00 | 8.45 | 7.35 | 7.95 | 0.00 | - | 5 | 143 | 22.85% |
| IBM250620P00160000 | 2024-05-21 11:02AM EDT | 160.00 | 9.50 | 8.65 | 10.15 | -0.65 | -6.40% | 6 | 1,804 | 23.28% |
| IBM250620P00165000 | 2024-05-20 1:11PM EDT | 165.00 | 12.15 | 10.80 | 12.35 | 0.00 | - | 4 | 767 | 23.29% |
| IBM250620P00170000 | 2024-05-20 12:28PM EDT | 170.00 | 12.45 | 12.85 | 14.05 | -1.80 | -12.63% | 1 | 329 | 22.24% |
| IBM250620P00175000 | 2024-05-20 2:40PM EDT | 175.00 | 16.75 | 13.90 | 15.75 | 0.00 | - | 4 | 183 | 20.89% |
| IBM250620P00180000 | 2024-05-17 3:39PM EDT | 180.00 | 20.45 | 17.55 | 19.65 | 0.00 | - | 1 | 95 | 22.26% |
| IBM250620P00185000 | 2024-05-09 3:57PM EDT | 185.00 | 24.80 | 20.30 | 21.95 | 0.00 | - | 1 | 98 | 21.08% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 190.00 | 22.95 | 21.15 | 23.90 | 0.00 | - | 4 | 88 | 18.99% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 25.20 | 28.75 | 31.25 | 0.00 | - | 1 | 347 | 24.53% |
| IBM250620P00200000 | 2024-05-20 12:28PM EDT | 200.00 | 32.94 | 29.35 | 30.90 | 0.00 | - | 1 | 88 | 18.11% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 35.20 | 39.55 | 42.50 | 0.00 | - | 10 | 24 | 24.15% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 220.00 | 42.12 | 49.10 | 53.15 | 0.00 | - | 6 | 0 | 28.32% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 230.00 | 50.10 | 54.00 | 57.45 | 0.00 | - | 10 | 0 | 18.28% |
| IBM250620P00240000 | 2024-04-16 12:23PM EDT | 240.00 | 58.69 | 69.20 | 73.50 | 0.00 | - | - | 0 | 34.37% |
| IBM250620P00280000 | 2024-03-21 10:13AM EDT | 280.00 | 86.86 | 97.00 | 102.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.