Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.030,01 -241,39 (-0,36%)
International Business Machines Corporation (IBM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:170.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00170000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.10 | 1.14 | 1.28 | -0.30 | -21.43% | 819 | 6,957 | 18.97% |
| IBM240628C00170000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 1.92 | 2.05 | 2.26 | -0.27 | -12.33% | 75 | 263 | 20.64% |
| IBM240705C00170000 | 2024-06-14 3:34PM EDT | 2024-07-05 | 2.47 | 2.55 | 2.71 | +0.18 | +7.86% | 44 | 573 | 19.51% |
| IBM240712C00170000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 3.15 | 3.20 | 4.20 | -0.07 | -2.17% | 6 | 113 | 24.92% |
| IBM240719C00170000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 3.64 | 3.80 | 3.95 | -0.21 | -5.45% | 193 | 5,921 | 20.98% |
| IBM240726C00170000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 5.90 | 5.05 | 6.45 | -0.35 | -5.60% | 22 | 32 | 30.16% |
| IBM240816C00170000 | 2024-06-14 3:00PM EDT | 2024-08-16 | 6.85 | 6.80 | 7.00 | +0.25 | +3.79% | 43 | 906 | 26.50% |
| IBM240920C00170000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 7.85 | 7.85 | 8.05 | +0.18 | +2.35% | 14 | 1,302 | 24.20% |
| IBM241018C00170000 | 2024-06-14 10:42AM EDT | 2024-10-18 | 8.15 | 8.95 | 9.10 | -0.80 | -8.94% | 12 | 473 | 23.98% |
| IBM250117C00170000 | 2024-06-14 12:41PM EDT | 2025-01-17 | 12.40 | 12.00 | 12.85 | +0.23 | +1.89% | 63 | 3,457 | 25.47% |
| IBM250321C00170000 | 2024-06-13 1:08PM EDT | 2025-03-21 | 14.25 | 12.55 | 14.95 | 0.00 | - | 3 | 665 | 25.98% |
| IBM250620C00170000 | 2024-06-12 11:35AM EDT | 2025-06-20 | 16.73 | 15.50 | 16.55 | 0.00 | - | 10 | 253 | 24.92% |
| IBM260116C00170000 | 2024-06-13 3:21PM EDT | 2026-01-16 | 20.50 | 19.00 | 21.25 | 0.00 | - | 3 | 1,295 | 25.47% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00170000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.96 | 1.80 | 1.92 | -0.42 | -17.65% | 215 | 5,693 | 17.19% |
| IBM240628P00170000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 2.89 | 2.40 | 2.71 | +0.26 | +9.89% | 7 | 93 | 17.97% |
| IBM240705P00170000 | 2024-06-14 11:38AM EDT | 2024-07-05 | 3.30 | 2.63 | 3.05 | +0.20 | +6.45% | 35 | 158 | 16.65% |
| IBM240712P00170000 | 2024-06-13 3:22PM EDT | 2024-07-12 | 3.84 | 3.30 | 3.55 | +0.53 | +16.01% | 3 | 35 | 17.07% |
| IBM240719P00170000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 4.15 | 3.75 | 3.95 | +0.10 | +2.47% | 147 | 3,238 | 17.15% |
| IBM240726P00170000 | 2024-06-12 3:13PM EDT | 2024-07-26 | 6.05 | 5.25 | 6.25 | 0.00 | - | 3 | 15 | 25.79% |
| IBM240816P00170000 | 2024-06-14 3:04PM EDT | 2024-08-16 | 7.35 | 7.20 | 7.45 | -0.15 | -2.00% | 50 | 508 | 25.29% |
| IBM240920P00170000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 8.29 | 8.05 | 8.25 | -0.06 | -0.72% | 19 | 926 | 22.52% |
| IBM241018P00170000 | 2024-06-14 3:30PM EDT | 2024-10-18 | 8.80 | 8.55 | 8.80 | +0.25 | +2.92% | 128 | 597 | 21.23% |
| IBM250117P00170000 | 2024-06-14 3:13PM EDT | 2025-01-17 | 11.50 | 10.90 | 12.15 | +0.20 | +1.77% | 144 | 4,839 | 22.61% |
| IBM250321P00170000 | 2024-06-10 11:22AM EDT | 2025-03-21 | 12.80 | 12.10 | 14.45 | 0.00 | - | 2 | 182 | 23.81% |
| IBM250620P00170000 | 2024-05-30 11:40AM EDT | 2025-06-20 | 17.66 | 13.85 | 15.75 | 0.00 | - | 1 | 368 | 22.60% |
| IBM260116P00170000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 17.05 | 17.30 | 20.30 | 0.00 | - | 3 | 172 | 23.44% |
© 2024 Yahoo. Todos os direitos reservados.