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
66.979,95 +1.757,29 (+2,69%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116C00070000 | 2024-02-07 3:32PM EDT | 70.00 | 115.00 | 124.50 | 128.35 | 0.00 | - | 5 | 0 | 125.13% |
| IBM260116C00075000 | 2024-05-08 1:56PM EDT | 75.00 | 94.45 | 92.50 | 97.00 | 0.00 | - | 3 | 0 | 47.80% |
| IBM260116C00080000 | 2024-01-26 1:42PM EDT | 80.00 | 107.88 | 104.60 | 108.95 | 0.00 | - | 1 | 0 | 86.04% |
| IBM260116C00090000 | 2024-03-21 2:49PM EDT | 90.00 | 102.95 | 89.50 | 94.50 | 0.00 | - | 2 | 9 | 65.14% |
| IBM260116C00095000 | 2023-12-29 4:09PM EDT | 95.00 | 69.34 | 90.90 | 93.70 | 0.00 | - | 13 | 7 | 72.20% |
| IBM260116C00100000 | 2024-05-10 12:49PM EDT | 100.00 | 68.95 | 68.50 | 73.00 | 0.00 | - | 14 | 515 | 36.31% |
| IBM260116C00105000 | 2024-05-07 3:55PM EDT | 105.00 | 64.20 | 64.00 | 68.50 | 0.00 | - | 1 | 5 | 35.00% |
| IBM260116C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 57.74 | 59.50 | 64.00 | 0.00 | - | 5 | 27 | 33.61% |
| IBM260116C00115000 | 2024-03-12 9:33AM EDT | 115.00 | 79.95 | 70.50 | 75.00 | 0.00 | - | 4 | 12 | 56.65% |
| IBM260116C00120000 | 2024-05-10 11:25AM EDT | 120.00 | 51.20 | 51.00 | 55.50 | 0.00 | - | 1 | 48 | 31.64% |
| IBM260116C00125000 | 2024-05-06 9:53AM EDT | 125.00 | 47.11 | 47.50 | 51.50 | 0.00 | - | 1 | 50 | 30.92% |
| IBM260116C00130000 | 2024-05-09 2:44PM EDT | 130.00 | 44.00 | 43.50 | 48.00 | 0.00 | - | 20 | 124 | 30.87% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 39.51 | 40.00 | 44.00 | 0.00 | - | 2 | 64 | 29.78% |
| IBM260116C00140000 | 2024-05-10 9:30AM EDT | 140.00 | 36.75 | 36.95 | 40.50 | 0.00 | - | 1 | 159 | 29.31% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 145.00 | 35.00 | 33.65 | 36.50 | 0.00 | - | 2 | 259 | 27.96% |
| IBM260116C00150000 | 2024-05-16 12:21PM EDT | 150.00 | 33.05 | 30.65 | 33.20 | 0.00 | - | 17 | 245 | 27.42% |
| IBM260116C00155000 | 2024-05-17 12:29PM EDT | 155.00 | 28.35 | 28.00 | 30.20 | -0.05 | -0.18% | 4 | 405 | 27.08% |
| IBM260116C00160000 | 2024-05-17 3:44PM EDT | 160.00 | 26.15 | 24.85 | 27.40 | -0.35 | -1.32% | 27 | 862 | 26.78% |
| IBM260116C00165000 | 2024-05-16 10:01AM EDT | 165.00 | 24.45 | 23.00 | 24.80 | 0.00 | - | 1 | 692 | 26.52% |
| IBM260116C00170000 | 2024-05-17 3:29PM EDT | 170.00 | 21.00 | 20.55 | 21.25 | -0.65 | -3.00% | 26 | 411 | 24.97% |
| IBM260116C00175000 | 2024-05-16 12:14PM EDT | 175.00 | 19.50 | 18.50 | 19.30 | 0.00 | - | 5 | 312 | 25.10% |
| IBM260116C00180000 | 2024-05-16 1:28PM EDT | 180.00 | 17.10 | 16.45 | 17.20 | 0.00 | - | 2 | 235 | 24.85% |
| IBM260116C00185000 | 2024-05-15 10:33AM EDT | 185.00 | 14.77 | 14.65 | 15.00 | 0.00 | - | 1 | 716 | 24.30% |
| IBM260116C00190000 | 2024-05-17 2:46PM EDT | 190.00 | 13.08 | 12.95 | 13.50 | +0.08 | +0.62% | 1 | 501 | 24.38% |
| IBM260116C00195000 | 2024-05-16 2:36PM EDT | 195.00 | 11.90 | 11.35 | 12.80 | 0.00 | - | 1 | 221 | 25.24% |
| IBM260116C00200000 | 2024-05-17 2:46PM EDT | 200.00 | 10.20 | 10.05 | 10.80 | -0.40 | -3.77% | 44 | 2,073 | 24.39% |
| IBM260116C00210000 | 2024-05-17 11:38AM EDT | 210.00 | 7.81 | 7.65 | 8.40 | -0.49 | -5.90% | 1 | 147 | 24.14% |
| IBM260116C00220000 | 2024-05-16 12:23PM EDT | 220.00 | 6.35 | 5.80 | 6.35 | 0.00 | - | 5 | 580 | 23.73% |
| IBM260116C00230000 | 2024-05-09 2:53PM EDT | 230.00 | 4.45 | 3.20 | 5.25 | 0.00 | - | 2 | 611 | 24.21% |
| IBM260116C00240000 | 2024-05-15 9:37AM EDT | 240.00 | 3.55 | 3.10 | 3.80 | 0.00 | - | 6 | 645 | 23.62% |
| IBM260116C00250000 | 2024-05-17 3:52PM EDT | 250.00 | 2.76 | 2.17 | 3.20 | +0.10 | +3.76% | 1 | 147 | 24.17% |
| IBM260116C00260000 | 2024-05-17 9:30AM EDT | 260.00 | 1.96 | 2.00 | 2.21 | -0.20 | -9.26% | 1 | 242 | 23.46% |
| IBM260116C00270000 | 2024-05-17 9:30AM EDT | 270.00 | 1.48 | 1.27 | 2.09 | -0.12 | -7.50% | 1 | 161 | 24.59% |
| IBM260116C00280000 | 2024-05-17 3:11PM EDT | 280.00 | 1.10 | 0.91 | 5.00 | -0.20 | -15.38% | 1 | 53 | 32.45% |
| IBM260116C00290000 | 2024-05-17 3:58PM EDT | 290.00 | 1.00 | 0.75 | 1.24 | 0.00 | - | 1 | 672 | 24.45% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116P00070000 | 2024-05-08 1:45PM EDT | 70.00 | 0.50 | 0.13 | 0.80 | 0.00 | - | 3 | 141 | 38.44% |
| IBM260116P00075000 | 2024-05-08 1:51PM EDT | 75.00 | 0.66 | 0.00 | 1.15 | 0.00 | - | 2 | 82 | 38.34% |
| IBM260116P00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.96 | 0.51 | 1.45 | 0.00 | - | 4 | 32 | 37.45% |
| IBM260116P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 1.05 | 0.70 | 1.25 | 0.00 | - | 13 | 32 | 33.70% |
| IBM260116P00090000 | 2024-05-03 12:15PM EDT | 90.00 | 1.45 | 0.70 | 2.14 | 0.00 | - | 1 | 177 | 35.45% |
| IBM260116P00095000 | 2024-05-15 9:56AM EDT | 95.00 | 1.51 | 1.29 | 2.44 | +0.01 | +0.67% | 1 | 224 | 34.05% |
| IBM260116P00100000 | 2024-05-14 2:24PM EDT | 100.00 | 2.01 | 1.30 | 2.90 | 0.00 | - | 1 | 549 | 33.11% |
| IBM260116P00105000 | 2024-05-17 12:27PM EDT | 105.00 | 2.20 | 1.66 | 3.40 | -0.40 | -15.38% | 1 | 144 | 32.13% |
| IBM260116P00110000 | 2024-05-06 2:14PM EDT | 110.00 | 2.84 | 2.36 | 0.00 | 0.00 | - | 5 | 320 | 6.25% |
| IBM260116P00115000 | 2024-05-14 2:25PM EDT | 115.00 | 3.10 | 2.45 | 4.20 | 0.00 | - | 1 | 2,237 | 29.30% |
| IBM260116P00120000 | 2024-05-15 2:33PM EDT | 120.00 | 4.44 | 3.10 | 5.00 | 0.00 | - | 1 | 152 | 28.67% |
| IBM260116P00125000 | 2024-05-15 2:33PM EDT | 125.00 | 5.22 | 3.95 | 5.00 | 0.00 | - | 1 | 192 | 26.26% |
| IBM260116P00130000 | 2024-05-16 12:04PM EDT | 130.00 | 5.75 | 4.80 | 7.10 | 0.00 | - | 5 | 127 | 27.73% |
| IBM260116P00135000 | 2024-05-16 1:43PM EDT | 135.00 | 6.80 | 5.70 | 8.20 | 0.00 | - | 304 | 378 | 27.03% |
| IBM260116P00140000 | 2024-05-16 12:05PM EDT | 140.00 | 8.05 | 6.85 | 9.05 | 0.00 | - | 4 | 325 | 25.77% |
| IBM260116P00145000 | 2024-05-16 12:05PM EDT | 145.00 | 9.45 | 8.20 | 10.80 | 0.00 | - | 4 | 322 | 25.67% |
| IBM260116P00150000 | 2024-05-17 12:16PM EDT | 150.00 | 12.65 | 10.05 | 12.30 | +1.75 | +16.06% | 1 | 384 | 24.99% |
| IBM260116P00155000 | 2024-05-16 12:04PM EDT | 155.00 | 12.60 | 11.70 | 14.10 | 0.00 | - | 3 | 186 | 24.51% |
| IBM260116P00160000 | 2024-05-17 3:46PM EDT | 160.00 | 14.35 | 13.80 | 16.00 | -0.15 | -1.03% | 10 | 238 | 23.94% |
| IBM260116P00165000 | 2024-05-16 12:04PM EDT | 165.00 | 16.50 | 14.70 | 18.15 | 0.00 | - | 3 | 840 | 23.46% |
| IBM260116P00170000 | 2024-05-17 3:39PM EDT | 170.00 | 19.21 | 17.95 | 20.30 | +0.27 | +1.43% | 1 | 173 | 22.78% |
| IBM260116P00175000 | 2024-05-17 3:50PM EDT | 175.00 | 21.00 | 19.95 | 20.85 | -2.10 | -9.09% | 10 | 226 | 20.05% |
| IBM260116P00180000 | 2024-05-15 12:35PM EDT | 180.00 | 24.60 | 22.35 | 24.10 | 0.00 | - | 2 | 786 | 20.20% |
| IBM260116P00185000 | 2024-05-09 10:32AM EDT | 185.00 | 29.55 | 25.75 | 27.00 | 0.00 | - | 4 | 208 | 19.71% |
| IBM260116P00190000 | 2024-05-16 12:35PM EDT | 190.00 | 29.67 | 28.85 | 30.05 | 0.00 | - | 7 | 102 | 19.14% |
| IBM260116P00195000 | 2024-05-06 3:44PM EDT | 195.00 | 34.91 | 32.15 | 33.40 | 0.00 | - | 3 | 6 | 18.68% |
| IBM260116P00200000 | 2024-05-09 3:53PM EDT | 200.00 | 38.23 | 35.75 | 37.75 | 0.00 | - | 4 | 566 | 19.30% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 210.00 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
| IBM260116P00220000 | 2024-05-10 3:39PM EDT | 220.00 | 53.50 | 50.55 | 54.25 | 0.00 | - | 13 | 36 | 18.84% |
| IBM260116P00230000 | 2024-05-06 3:44PM EDT | 230.00 | 63.82 | 58.55 | 63.50 | 0.00 | - | 3 | 1 | 19.33% |
| IBM260116P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 73.38 | 68.50 | 73.50 | 0.00 | - | 1 | 0 | 21.12% |
| IBM260116P00250000 | 2024-05-03 2:18PM EDT | 250.00 | 85.19 | 78.50 | 83.50 | 0.00 | - | 5 | 0 | 22.79% |
| IBM260116P00260000 | 2024-04-04 9:56AM EDT | 260.00 | 69.40 | 93.05 | 97.90 | 0.00 | - | 1 | 1 | 32.64% |
| IBM260116P00290000 | 2024-05-10 9:46AM EDT | 290.00 | 122.01 | 119.00 | 123.40 | 0.00 | - | 1 | 0 | 28.31% |
© 2024 Yahoo. Todos os direitos reservados.