Mercado abrirá em 1 h 4 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,37 -0,53 (-0,65%) OURO
2.316,00 -30,40 (-1,30%) Bitcoin USD
66.066,23 +143,41 (+0,22%)
International Business Machines Corporation (IBM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240426C00160000 | 2024-04-16 1:12PM EDT | 160.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IBM240426C00162500 | 2024-04-19 2:47PM EDT | 162.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240426C00165000 | 2024-04-22 1:00PM EDT | 165.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| IBM240426C00170000 | 2024-04-22 12:14PM EDT | 170.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| IBM240426C00172500 | 2024-04-19 1:43PM EDT | 172.50 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240426C00175000 | 2024-04-22 2:29PM EDT | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| IBM240426C00177500 | 2024-04-22 3:44PM EDT | 177.50 | 7.87 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.00% |
| IBM240426C00180000 | 2024-04-22 3:59PM EDT | 180.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 486 | 567 | 0.00% |
| IBM240426C00182500 | 2024-04-22 3:59PM EDT | 182.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 290 | 493 | 0.78% |
| IBM240426C00185000 | 2024-04-22 3:59PM EDT | 185.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 254 | 676 | 3.13% |
| IBM240426C00187500 | 2024-04-22 3:34PM EDT | 187.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 230 | 511 | 6.25% |
| IBM240426C00190000 | 2024-04-22 3:54PM EDT | 190.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 455 | 909 | 12.50% |
| IBM240426C00192500 | 2024-04-22 3:58PM EDT | 192.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 174 | 516 | 12.50% |
| IBM240426C00195000 | 2024-04-22 3:54PM EDT | 195.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 167 | 1,140 | 12.50% |
| IBM240426C00197500 | 2024-04-22 3:58PM EDT | 197.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 76 | 571 | 12.50% |
| IBM240426C00200000 | 2024-04-22 3:59PM EDT | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 213 | 1,082 | 25.00% |
| IBM240426C00202500 | 2024-04-22 1:48PM EDT | 202.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 121 | 25.00% |
| IBM240426C00205000 | 2024-04-22 3:47PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 170 | 891 | 25.00% |
| IBM240426C00207500 | 2024-04-22 2:55PM EDT | 207.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 25.00% |
| IBM240426C00210000 | 2024-04-22 3:21PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 165 | 810 | 25.00% |
| IBM240426C00212500 | 2024-04-22 2:29PM EDT | 212.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 25.00% |
| IBM240426C00215000 | 2024-04-22 3:35PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 243 | 25.00% |
| IBM240426C00220000 | 2024-04-22 12:14PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 415 | 50.00% |
| IBM240426C00222500 | 2024-04-19 1:52PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| IBM240426C00225000 | 2024-04-22 2:21PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 428 | 50.00% |
| IBM240426C00227500 | 2024-04-22 10:05AM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| IBM240426C00230000 | 2024-04-22 10:04AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 50.00% |
| IBM240426C00235000 | 2024-04-22 10:05AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| IBM240426C00240000 | 2024-04-22 2:54PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 208.20% |
| IBM240426P00130000 | 2024-04-22 12:27PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 50.00% |
| IBM240426P00135000 | 2024-04-22 11:26AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IBM240426P00140000 | 2024-04-22 12:16PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| IBM240426P00145000 | 2024-04-22 11:26AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IBM240426P00150000 | 2024-04-22 3:34PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 535 | 50.00% |
| IBM240426P00152500 | 2024-04-22 2:42PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| IBM240426P00155000 | 2024-04-22 2:10PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 25.00% |
| IBM240426P00157500 | 2024-04-22 1:17PM EDT | 157.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 67 | 73 | 25.00% |
| IBM240426P00160000 | 2024-04-22 3:56PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 128 | 323 | 25.00% |
| IBM240426P00162500 | 2024-04-22 2:24PM EDT | 162.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 92 | 478 | 25.00% |
| IBM240426P00165000 | 2024-04-22 3:34PM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 497 | 25.00% |
| IBM240426P00167500 | 2024-04-22 3:59PM EDT | 167.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 77 | 110 | 12.50% |
| IBM240426P00170000 | 2024-04-22 3:55PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 274 | 685 | 12.50% |
| IBM240426P00172500 | 2024-04-22 3:59PM EDT | 172.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 209 | 243 | 12.50% |
| IBM240426P00175000 | 2024-04-22 3:59PM EDT | 175.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 233 | 835 | 6.25% |
| IBM240426P00177500 | 2024-04-22 3:44PM EDT | 177.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 90 | 226 | 6.25% |
| IBM240426P00180000 | 2024-04-22 3:52PM EDT | 180.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 321 | 749 | 3.13% |
| IBM240426P00182500 | 2024-04-22 3:11PM EDT | 182.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 52 | 373 | 0.00% |
| IBM240426P00185000 | 2024-04-22 3:42PM EDT | 185.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 70 | 715 | 0.00% |
| IBM240426P00187500 | 2024-04-22 3:48PM EDT | 187.50 | 8.17 | 0.00 | 0.00 | 0.00 | - | 153 | 237 | 0.00% |
| IBM240426P00190000 | 2024-04-22 2:48PM EDT | 190.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 67 | 765 | 0.00% |
| IBM240426P00192500 | 2024-04-19 11:37AM EDT | 192.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| IBM240426P00195000 | 2024-04-22 1:24PM EDT | 195.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.00% |
| IBM240426P00200000 | 2024-04-19 3:29PM EDT | 200.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 12 | 206 | 0.00% |
| IBM240426P00202500 | 2024-04-16 12:22PM EDT | 202.50 | 19.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBM240426P00205000 | 2024-04-10 11:38AM EDT | 205.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| IBM240426P00210000 | 2024-04-19 12:44PM EDT | 210.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.