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
62.966,73 +3.726,67 (+6,29%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00155000 | 2024-05-03 9:47AM EDT | 2024-05-03 | 11.00 | 8.90 | 11.35 | +1.55 | +16.40% | 45 | 104 | 114.45% |
| IBM240517C00155000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 11.45 | 10.60 | 11.20 | +2.95 | +34.71% | 4 | 23 | 27.30% |
| IBM240524C00155000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 11.84 | 10.05 | 11.60 | 0.00 | - | - | 2 | 27.19% |
| IBM240531C00155000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 10.50 | 10.35 | 11.65 | +1.50 | +16.67% | 100 | 106 | 24.13% |
| IBM240607C00155000 | 2024-05-03 9:39AM EDT | 2024-06-07 | 11.10 | 10.60 | 11.50 | -1.00 | -8.26% | 100 | 141 | 20.41% |
| IBM240621C00155000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 11.40 | 11.25 | 11.50 | +0.60 | +5.56% | 464 | 1,972 | 17.31% |
| IBM240719C00155000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 13.15 | 12.55 | 13.00 | +1.20 | +10.04% | 33 | 569 | 21.09% |
| IBM240920C00155000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 14.90 | 14.85 | 16.40 | 0.00 | - | 4 | 685 | 25.58% |
| IBM241018C00155000 | 2024-05-03 1:57PM EDT | 2024-10-18 | 16.80 | 16.40 | 17.60 | -0.90 | -5.08% | 3 | 35 | 26.36% |
| IBM250117C00155000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 19.70 | 19.25 | 19.55 | -0.30 | -1.50% | 2 | 1,255 | 25.10% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 36.30 | 19.90 | 22.10 | 0.00 | - | 2 | 1 | 26.96% |
| IBM250620C00155000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 23.75 | 22.80 | 23.20 | 0.00 | - | 22 | 55 | 25.50% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 2026-01-16 | 27.90 | 25.00 | 27.70 | 0.00 | - | 3 | 398 | 26.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00155000 | 2024-05-02 2:25PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 634 | 64.84% |
| IBM240510P00155000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 109 | 598 | 23.63% |
| IBM240517P00155000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.19 | -0.26 | -60.47% | 47 | 891 | 21.49% |
| IBM240524P00155000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.34 | 0.31 | 0.42 | -0.36 | -51.43% | 32 | 193 | 21.58% |
| IBM240531P00155000 | 2024-05-03 2:01PM EDT | 2024-05-31 | 0.51 | 0.47 | 0.57 | -0.34 | -40.00% | 23 | 132 | 20.53% |
| IBM240607P00155000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 0.74 | 0.71 | 0.78 | -0.35 | -32.11% | 5 | 72 | 20.34% |
| IBM240621P00155000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.14 | 1.13 | 1.17 | -0.41 | -26.45% | 370 | 11,987 | 19.91% |
| IBM240719P00155000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 1.77 | 1.79 | 2.01 | -0.49 | -21.68% | 15 | 964 | 19.89% |
| IBM240920P00155000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.83 | 4.75 | 4.90 | -0.62 | -11.38% | 82 | 599 | 23.40% |
| IBM241018P00155000 | 2024-05-03 11:08AM EDT | 2024-10-18 | 5.53 | 5.00 | 5.40 | -0.87 | -13.59% | 131 | 376 | 22.64% |
| IBM250117P00155000 | 2024-05-03 2:21PM EDT | 2025-01-17 | 7.80 | 7.40 | 7.95 | -0.55 | -6.59% | 17 | 814 | 23.37% |
| IBM250321P00155000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 9.30 | 9.35 | 9.55 | 0.00 | - | 50 | 61 | 23.78% |
| IBM250620P00155000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 12.00 | 11.00 | 13.20 | 0.00 | - | 30 | 143 | 26.61% |
| IBM260116P00155000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 15.30 | 13.90 | 16.10 | 0.00 | - | 3 | 177 | 25.27% |
© 2024 Yahoo. Todos os direitos reservados.