Mercado fechará em 3 h 9 min
BOVESPA
128.601,40 +1.479,15 (+1,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.887,17 +210,12 (+0,37%) PETROLEO CRU
78,42 -0,53 (-0,67%) OURO
2.306,10 -3,50 (-0,15%) Bitcoin USD
61.802,92 +2.770,27 (+4,69%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:51PM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00160000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 4.04 | 6.00 | 6.60 | 0.00 | - | 30 | 52 | 43.75% |
| IBM240510C00160000 | 2024-05-03 12:07PM EDT | 2024-05-10 | 6.60 | 6.25 | 6.75 | +2.00 | +43.48% | 4 | 16 | 20.36% |
| IBM240517C00160000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 6.50 | 6.40 | 6.80 | +1.80 | +38.30% | 4 | 98 | 15.72% |
| IBM240524C00160000 | 2024-04-29 11:24AM EDT | 2024-05-24 | 7.94 | 6.70 | 7.40 | 0.00 | - | 2 | 17 | 19.31% |
| IBM240531C00160000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 6.50 | 6.30 | 7.10 | +1.22 | +23.11% | 9 | 5 | 14.33% |
| IBM240607C00160000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 5.13 | 7.25 | 8.20 | 0.00 | - | 1 | 4 | 20.20% |
| IBM240621C00160000 | 2024-05-03 12:19PM EDT | 2024-06-21 | 8.13 | 8.00 | 8.20 | +1.20 | +17.32% | 7 | 4,056 | 17.14% |
| IBM240719C00160000 | 2024-05-02 2:54PM EDT | 2024-07-19 | 8.45 | 9.55 | 10.30 | 0.00 | - | 32 | 377 | 21.64% |
| IBM240920C00160000 | 2024-05-03 12:21PM EDT | 2024-09-20 | 12.80 | 12.80 | 13.00 | +1.15 | +9.87% | 136 | 308 | 23.16% |
| IBM241018C00160000 | 2024-05-03 12:28PM EDT | 2024-10-18 | 13.95 | 13.85 | 14.05 | +0.25 | +1.82% | 62 | 64 | 23.61% |
| IBM250117C00160000 | 2024-05-02 2:59PM EDT | 2025-01-17 | 16.65 | 16.85 | 17.10 | +0.80 | +5.05% | 1 | 1,757 | 24.74% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 2025-03-21 | 32.50 | 18.55 | 18.85 | 0.00 | - | 3 | 2 | 25.12% |
| IBM250620C00160000 | 2024-05-02 11:58AM EDT | 2025-06-20 | 19.30 | 20.70 | 21.00 | 0.00 | - | 2 | 96 | 25.35% |
| IBM260116C00160000 | 2024-05-01 11:47AM EDT | 2026-01-16 | 24.50 | 22.50 | 25.10 | 0.00 | - | 1 | 863 | 25.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00160000 | 2024-05-03 12:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 78 | 1,046 | 36.33% |
| IBM240510P00160000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 0.26 | 0.25 | 0.28 | -0.54 | -66.67% | 78 | 290 | 21.97% |
| IBM240517P00160000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.68 | 0.65 | 0.76 | -0.81 | -54.36% | 45 | 1,127 | 22.29% |
| IBM240524P00160000 | 2024-05-03 12:32PM EDT | 2024-05-24 | 1.06 | 1.04 | 1.09 | -0.77 | -42.08% | 18 | 253 | 21.31% |
| IBM240531P00160000 | 2024-05-03 12:23PM EDT | 2024-05-31 | 1.27 | 1.29 | 1.34 | -0.89 | -41.20% | 17 | 168 | 20.34% |
| IBM240607P00160000 | 2024-05-03 9:57AM EDT | 2024-06-07 | 1.60 | 1.56 | 1.69 | -1.47 | -47.88% | 20 | 50 | 20.39% |
| IBM240621P00160000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 2.12 | 2.11 | 2.17 | -0.93 | -30.49% | 21 | 1,925 | 19.67% |
| IBM240719P00160000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 2.95 | 2.92 | 3.05 | -0.80 | -21.33% | 27 | 2,770 | 19.07% |
| IBM240920P00160000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 6.55 | 6.30 | 6.45 | -0.80 | -10.88% | 101 | 782 | 23.15% |
| IBM241018P00160000 | 2024-05-03 10:56AM EDT | 2024-10-18 | 7.50 | 6.90 | 7.05 | -0.45 | -5.66% | 232 | 714 | 22.55% |
| IBM250117P00160000 | 2024-05-02 2:32PM EDT | 2025-01-17 | 9.95 | 9.50 | 9.70 | -0.65 | -6.13% | 3 | 1,235 | 23.16% |
| IBM250321P00160000 | 2024-05-03 12:34PM EDT | 2025-03-21 | 11.17 | 11.05 | 11.25 | -1.43 | -11.02% | 10 | 1,165 | 23.37% |
| IBM250620P00160000 | 2024-05-03 10:29AM EDT | 2025-06-20 | 13.36 | 12.85 | 13.35 | -0.98 | -6.83% | 3 | 1,795 | 23.74% |
| IBM260116P00160000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.50 | 15.80 | 18.20 | 0.00 | - | 10 | 231 | 25.16% |
© 2024 Yahoo. Todos os direitos reservados.