Mercado fechará em 4 h 30 min
BOVESPA
128.584,87 +1.462,62 (+1,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.803,95 +126,90 (+0,22%) PETROLEO CRU
78,49 -0,46 (-0,58%) OURO
2.302,80 -6,80 (-0,29%) Bitcoin USD
61.429,02 +2.139,99 (+3,61%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:30AM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00150000 | 2024-05-02 3:41PM EDT | 2024-05-03 | 14.35 | 15.25 | 15.90 | 0.00 | - | 2 | 30 | 89.06% |
| IBM240517C00150000 | 2024-05-02 10:55AM EDT | 2024-05-17 | 13.91 | 15.50 | 16.10 | 0.00 | - | 1 | 85 | 31.25% |
| IBM240621C00150000 | 2024-05-02 10:39AM EDT | 2024-06-21 | 13.55 | 15.70 | 16.20 | 0.00 | - | 13 | 1,922 | 18.48% |
| IBM240719C00150000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 16.85 | 16.75 | 17.00 | +1.64 | +10.78% | 8 | 62 | 20.68% |
| IBM240920C00150000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 17.40 | 19.20 | 19.90 | 0.00 | - | 2 | 1,476 | 25.67% |
| IBM241018C00150000 | 2024-05-02 3:52PM EDT | 2024-10-18 | 19.20 | 19.95 | 20.30 | 0.00 | - | 4 | 43 | 24.58% |
| IBM250117C00150000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 22.45 | 22.60 | 22.90 | +1.45 | +6.90% | 3 | 2,784 | 25.47% |
| IBM250321C00150000 | 2024-05-03 9:33AM EDT | 2025-03-21 | 24.00 | 24.05 | 24.75 | -0.50 | -2.04% | 1 | 31 | 26.31% |
| IBM250620C00150000 | 2024-05-01 3:42PM EDT | 2025-06-20 | 25.02 | 25.20 | 26.55 | 0.00 | - | 1 | 64 | 26.15% |
| IBM260116C00150000 | 2024-05-02 11:57AM EDT | 2026-01-16 | 28.25 | 27.75 | 32.00 | 0.00 | - | 1 | 228 | 28.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 218 | 75.00% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.21 | 0.00 | - | 23 | 115 | 41.60% |
| IBM240517P00150000 | 2024-05-02 1:06PM EDT | 2024-05-17 | 0.10 | 0.03 | 0.20 | -0.06 | -37.50% | 10 | 329 | 30.08% |
| IBM240524P00150000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 0.23 | 0.13 | 0.28 | 0.00 | - | 29 | 54 | 26.69% |
| IBM240531P00150000 | 2024-05-02 12:36PM EDT | 2024-05-31 | 0.44 | 0.25 | 0.32 | 0.00 | - | 5 | 92 | 23.95% |
| IBM240607P00150000 | 2024-05-02 12:34PM EDT | 2024-06-07 | 0.56 | 0.37 | 0.41 | 0.00 | - | 10 | 10 | 22.80% |
| IBM240621P00150000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 0.66 | 0.62 | 0.70 | -0.15 | -18.52% | 123 | 2,796 | 22.27% |
| IBM240719P00150000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 1.09 | 1.08 | 1.18 | -0.14 | -11.38% | 20 | 465 | 20.94% |
| IBM240920P00150000 | 2024-05-03 10:06AM EDT | 2024-09-20 | 3.46 | 3.55 | 3.65 | -0.64 | -15.61% | 31 | 1,515 | 24.46% |
| IBM241018P00150000 | 2024-05-03 10:32AM EDT | 2024-10-18 | 4.05 | 4.05 | 4.20 | -0.50 | -10.99% | 1 | 217 | 23.92% |
| IBM250117P00150000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 6.30 | 6.30 | 6.55 | -0.55 | -8.03% | 1 | 2,424 | 24.45% |
| IBM250321P00150000 | 2024-04-30 1:04PM EDT | 2025-03-21 | 8.00 | 7.75 | 7.95 | 0.00 | - | 1 | 132 | 24.59% |
| IBM250620P00150000 | 2024-04-30 12:53PM EDT | 2025-06-20 | 9.68 | 9.20 | 9.65 | 0.00 | - | 4 | 188 | 24.50% |
| IBM260116P00150000 | 2024-05-02 1:43PM EDT | 2026-01-16 | 12.80 | 12.30 | 14.10 | 0.00 | - | 12 | 368 | 25.75% |
© 2024 Yahoo. Todos os direitos reservados.