Mercado fechará em 40 mins
BOVESPA
128.667,61 +1.545,36 (+1,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.165,57 +488,52 (+0,86%) PETROLEO CRU
78,01 -0,94 (-1,19%) OURO
2.306,60 -3,00 (-0,13%) Bitcoin USD
61.679,27 +2.519,23 (+4,26%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:20PM EDT. Mercado aberto.
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00165000 | 2024-05-03 3:04PM EDT | 2024-05-03 | 1.48 | 1.23 | 1.35 | +0.83 | +127.69% | 616 | 774 | 11.82% |
| IBM240510C00165000 | 2024-05-03 2:50PM EDT | 2024-05-10 | 2.02 | 1.99 | 2.14 | +0.58 | +40.28% | 573 | 549 | 14.26% |
| IBM240517C00165000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 2.46 | 2.40 | 2.52 | +0.62 | +33.70% | 579 | 695 | 13.40% |
| IBM240524C00165000 | 2024-05-03 1:30PM EDT | 2024-05-24 | 3.05 | 2.94 | 3.05 | +0.82 | +36.77% | 24 | 447 | 14.44% |
| IBM240531C00165000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 3.35 | 3.30 | 3.50 | +0.75 | +28.85% | 114 | 245 | 15.04% |
| IBM240607C00165000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 3.75 | 3.70 | 3.95 | +0.55 | +17.19% | 11 | 42 | 15.70% |
| IBM240621C00165000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 4.71 | 4.70 | 4.80 | +0.88 | +22.98% | 394 | 1,855 | 16.83% |
| IBM240719C00165000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 6.25 | 6.15 | 6.30 | +0.73 | +13.22% | 52 | 766 | 18.42% |
| IBM240920C00165000 | 2024-05-03 11:43AM EDT | 2024-09-20 | 9.85 | 9.70 | 9.90 | +0.80 | +8.84% | 25 | 372 | 22.50% |
| IBM241018C00165000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 10.70 | 10.80 | 10.95 | +0.45 | +4.39% | 36 | 134 | 22.89% |
| IBM250117C00165000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 13.90 | 13.90 | 14.10 | +1.25 | +9.88% | 8 | 1,079 | 24.13% |
| IBM250321C00165000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 16.00 | 15.40 | 15.90 | 0.00 | - | 16 | 56 | 24.56% |
| IBM250620C00165000 | 2024-04-30 12:55PM EDT | 2025-06-20 | 18.35 | 17.80 | 18.20 | 0.00 | - | 3 | 214 | 24.99% |
| IBM260116C00165000 | 2024-05-03 12:50PM EDT | 2026-01-16 | 22.30 | 21.50 | 22.85 | +1.43 | +6.85% | 11 | 670 | 25.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00165000 | 2024-05-03 2:44PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -1.20 | -97.56% | 581 | 2,014 | 10.35% |
| IBM240510P00165000 | 2024-05-03 2:49PM EDT | 2024-05-10 | 1.80 | 1.61 | 1.70 | -1.36 | -43.04% | 199 | 418 | 23.43% |
| IBM240517P00165000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 2.33 | 2.27 | 2.36 | -1.24 | -34.73% | 129 | 3,701 | 22.13% |
| IBM240524P00165000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 2.95 | 2.74 | 2.88 | -1.04 | -26.07% | 28 | 199 | 21.52% |
| IBM240531P00165000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 3.25 | 3.10 | 3.25 | -1.34 | -29.19% | 63 | 82 | 20.75% |
| IBM240607P00165000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 3.47 | 3.35 | 3.50 | -0.98 | -22.02% | 1 | 37 | 19.85% |
| IBM240621P00165000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 4.15 | 3.95 | 4.05 | -1.03 | -19.88% | 546 | 2,326 | 19.10% |
| IBM240719P00165000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 4.90 | 4.80 | 4.90 | -1.10 | -18.33% | 309 | 5,809 | 18.10% |
| IBM240920P00165000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 8.82 | 8.45 | 8.60 | -0.65 | -6.86% | 47 | 1,183 | 22.51% |
| IBM241018P00165000 | 2024-05-03 1:24PM EDT | 2024-10-18 | 9.25 | 9.05 | 9.20 | -1.05 | -10.19% | 66 | 371 | 21.90% |
| IBM250117P00165000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 11.88 | 11.70 | 11.90 | -1.12 | -8.62% | 67 | 1,466 | 22.53% |
| IBM250321P00165000 | 2024-05-03 12:08PM EDT | 2025-03-21 | 13.35 | 13.30 | 13.55 | -1.35 | -9.18% | 1 | 228 | 22.88% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 10.95 | 15.00 | 15.90 | 0.00 | - | 8 | 47 | 23.58% |
| IBM260116P00165000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 19.10 | 18.30 | 19.20 | 0.00 | - | 7 | 842 | 23.07% |
© 2024 Yahoo. Todos os direitos reservados.