Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.950,73 +3.894,70 (+6,59%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:140.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 2024-05-17 | 48.46 | 25.30 | 26.50 | 0.00 | - | - | 1 | 64.01% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 27.50 | 25.25 | 26.60 | 0.00 | - | 1 | 0 | 53.93% |
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 26.95 | 25.20 | 26.55 | 0.00 | - | 1 | 2 | 46.00% |
| IBM240621C00140000 | 2024-04-30 11:10AM EDT | 2024-06-21 | 25.80 | 25.15 | 26.40 | 0.00 | - | 11 | 723 | 33.06% |
| IBM240719C00140000 | 2024-05-02 10:18AM EDT | 2024-07-19 | 23.58 | 25.60 | 26.70 | 0.00 | - | 5 | 91 | 28.97% |
| IBM240920C00140000 | 2024-05-01 11:21AM EDT | 2024-09-20 | 27.55 | 27.20 | 28.05 | 0.00 | - | 6 | 42 | 28.09% |
| IBM241018C00140000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 25.80 | 27.75 | 28.75 | 0.00 | - | 4 | 4 | 28.25% |
| IBM250117C00140000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 28.17 | 29.70 | 30.85 | 0.00 | - | 1 | 501 | 28.37% |
| IBM250620C00140000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 32.10 | 30.60 | 32.90 | +0.53 | +1.68% | 6 | 49 | 26.41% |
| IBM260116C00140000 | 2024-04-29 12:20PM EDT | 2026-01-16 | 36.90 | 34.05 | 35.95 | 0.00 | - | 2 | 168 | 26.01% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 52.73% |
| IBM240517P00140000 | 2024-05-03 10:18AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.14 | +0.03 | +150.00% | 1 | 311 | 44.82% |
| IBM240531P00140000 | 2024-04-25 10:16AM EDT | 2024-05-31 | 0.23 | 0.02 | 0.43 | 0.00 | - | - | 5 | 39.21% |
| IBM240621P00140000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.25 | -0.13 | -50.00% | 5 | 1,843 | 26.56% |
| IBM240719P00140000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.35 | -0.14 | -31.82% | 36 | 186 | 22.66% |
| IBM240920P00140000 | 2024-05-03 1:25PM EDT | 2024-09-20 | 1.63 | 1.58 | 1.69 | -0.44 | -21.26% | 2 | 419 | 25.20% |
| IBM241018P00140000 | 2024-05-02 3:24PM EDT | 2024-10-18 | 2.27 | 1.91 | 2.00 | 0.00 | - | 13 | 367 | 24.30% |
| IBM250117P00140000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 3.70 | 3.70 | 4.10 | -0.45 | -10.84% | 11 | 1,221 | 25.71% |
| IBM250321P00140000 | 2024-05-03 10:14AM EDT | 2025-03-21 | 5.08 | 4.90 | 5.05 | -0.36 | -6.62% | 2 | 123 | 25.27% |
| IBM250620P00140000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 6.65 | 4.45 | 7.15 | 0.00 | - | 4 | 130 | 26.37% |
| IBM260116P00140000 | 2024-05-02 2:49PM EDT | 2026-01-16 | 9.60 | 7.95 | 10.35 | 0.00 | - | 56 | 255 | 26.21% |
© 2024 Yahoo. Todos os direitos reservados.