Mercado fechará em 38 mins
BOVESPA
128.659,85 +1.537,60 (+1,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.171,06 +494,01 (+0,87%) PETROLEO CRU
78,03 -0,92 (-1,17%) OURO
2.305,80 -3,80 (-0,16%) Bitcoin USD
61.643,52 +2.477,01 (+4,19%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:22PM EDT. Mercado aberto.
Preço de exercício:145.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-05-02 12:11PM EDT | 2024-05-03 | 18.40 | 21.00 | 23.00 | 0.00 | - | 2 | 1 | 198.14% |
| IBM240517C00145000 | 2024-05-01 11:07AM EDT | 2024-05-17 | 20.26 | 20.70 | 21.65 | 0.00 | - | 1 | 30 | 43.36% |
| IBM240524C00145000 | 2024-05-02 12:29PM EDT | 2024-05-24 | 18.38 | 20.70 | 22.00 | 0.00 | - | 10 | 44 | 42.24% |
| IBM240621C00145000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 20.43 | 21.25 | 21.80 | 0.00 | - | 15 | 3,204 | 25.76% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 44.30 | 21.35 | 22.10 | 0.00 | - | 2 | 923 | 23.23% |
| IBM240920C00145000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 23.05 | 23.60 | 24.15 | 0.00 | - | 31 | 98 | 26.31% |
| IBM241018C00145000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 22.10 | 24.30 | 24.55 | 0.00 | - | 3 | 26 | 25.35% |
| IBM250117C00145000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 25.80 | 26.45 | 26.80 | 0.00 | - | 2 | 1,797 | 25.98% |
| IBM250321C00145000 | 2024-04-30 3:22PM EDT | 2025-03-21 | 28.20 | 27.10 | 28.20 | 0.00 | - | 2 | 45 | 26.18% |
| IBM250620C00145000 | 2024-05-02 2:21PM EDT | 2025-06-20 | 28.00 | 28.45 | 30.65 | 0.00 | - | 1 | 78 | 27.39% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 35.00 | 31.00 | 33.65 | 0.00 | - | 2 | 259 | 26.42% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 310 | 193.26% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 300 | 50.98% |
| IBM240517P00145000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.13 | 0.00 | - | 200 | 874 | 35.84% |
| IBM240524P00145000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.33 | 0.00 | - | 1 | 2 | 35.40% |
| IBM240531P00145000 | 2024-05-02 11:18AM EDT | 2024-05-31 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 22 | 31.79% |
| IBM240621P00145000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.33 | -0.13 | -33.33% | 3 | 3,398 | 23.46% |
| IBM240719P00145000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 0.55 | 0.52 | 0.58 | -0.27 | -32.93% | 132 | 279 | 21.39% |
| IBM240920P00145000 | 2024-05-03 12:34PM EDT | 2024-09-20 | 2.32 | 2.10 | 2.32 | -0.50 | -17.73% | 1 | 178 | 24.30% |
| IBM241018P00145000 | 2024-05-03 12:22PM EDT | 2024-10-18 | 2.75 | 2.67 | 2.75 | -0.55 | -16.67% | 3 | 154 | 23.71% |
| IBM250117P00145000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 4.75 | 4.65 | 4.80 | -0.80 | -14.41% | 25 | 1,887 | 24.34% |
| IBM250321P00145000 | 2024-05-01 1:59PM EDT | 2025-03-21 | 6.60 | 5.95 | 6.15 | 0.00 | - | 10 | 335 | 24.68% |
| IBM250620P00145000 | 2024-05-03 11:29AM EDT | 2025-06-20 | 7.85 | 7.40 | 7.80 | +0.30 | +3.97% | 2 | 192 | 24.74% |
| IBM260116P00145000 | 2024-04-29 1:26PM EDT | 2026-01-16 | 10.50 | 10.20 | 11.15 | 0.00 | - | 2 | 314 | 24.82% |
© 2024 Yahoo. Todos os direitos reservados.