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
62.895,36 +3.511,16 (+5,91%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00170000 | 2024-05-03 3:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,770 | 1,935 | 22.27% |
| IBM240510C00170000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.22 | 0.15 | 0.22 | +0.01 | +4.76% | 456 | 1,530 | 14.80% |
| IBM240517C00170000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.52 | 0.47 | 0.55 | +0.05 | +10.64% | 672 | 744 | 14.77% |
| IBM240524C00170000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.99 | 0.94 | 1.03 | +0.14 | +16.47% | 232 | 587 | 16.05% |
| IBM240531C00170000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.31 | 1.30 | 1.34 | +0.28 | +27.18% | 8,483 | 1,163 | 15.96% |
| IBM240607C00170000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 1.76 | 1.57 | 1.67 | +0.35 | +24.82% | 38 | 58 | 16.13% |
| IBM240621C00170000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 2.44 | 2.26 | 2.36 | +0.48 | +24.49% | 517 | 2,460 | 16.77% |
| IBM240719C00170000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.65 | 3.55 | 3.70 | +0.35 | +10.61% | 334 | 4,510 | 18.04% |
| IBM240920C00170000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 7.25 | 6.65 | 7.15 | +0.55 | +8.21% | 41 | 1,105 | 21.96% |
| IBM241018C00170000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 8.17 | 8.05 | 8.20 | +0.36 | +4.61% | 50 | 144 | 22.41% |
| IBM250117C00170000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 11.45 | 11.25 | 11.45 | +0.57 | +5.24% | 52 | 2,928 | 23.90% |
| IBM250321C00170000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 13.15 | 13.00 | 13.85 | -0.45 | -3.31% | 19 | 31 | 25.30% |
| IBM250620C00170000 | 2024-04-30 3:30PM EDT | 2025-06-20 | 15.90 | 15.20 | 15.75 | 0.00 | - | 1 | 190 | 25.04% |
| IBM260116C00170000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 19.80 | 18.25 | 20.15 | +0.61 | +3.18% | 1 | 397 | 25.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00170000 | 2024-05-03 3:42PM EDT | 2024-05-03 | 4.00 | 2.33 | 5.45 | -1.58 | -28.32% | 28 | 130 | 79.79% |
| IBM240510P00170000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 5.65 | 5.80 | 7.05 | -1.55 | -21.53% | 88 | 297 | 46.31% |
| IBM240517P00170000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 5.95 | 5.60 | 6.35 | -1.23 | -17.13% | 53 | 15,638 | 28.21% |
| IBM240524P00170000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 6.21 | 4.55 | 7.15 | -1.29 | -17.20% | 18 | 59 | 28.58% |
| IBM240531P00170000 | 2024-05-02 12:36PM EDT | 2024-05-31 | 9.00 | 5.85 | 7.55 | 0.00 | - | 49 | 142 | 27.15% |
| IBM240607P00170000 | 2024-05-02 12:33PM EDT | 2024-06-07 | 8.85 | 6.40 | 7.40 | 0.00 | - | 6 | 21 | 23.61% |
| IBM240621P00170000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 6.94 | 7.15 | 7.35 | -1.31 | -15.88% | 51 | 4,490 | 19.83% |
| IBM240719P00170000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 7.75 | 7.85 | 8.05 | -1.02 | -11.63% | 18 | 863 | 18.26% |
| IBM240920P00170000 | 2024-05-02 10:09AM EDT | 2024-09-20 | 11.25 | 11.15 | 11.60 | -2.25 | -16.67% | 19 | 835 | 22.37% |
| IBM241018P00170000 | 2024-05-03 2:58PM EDT | 2024-10-18 | 11.70 | 11.85 | 12.85 | -1.76 | -13.08% | 12 | 179 | 23.22% |
| IBM250117P00170000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 14.45 | 14.45 | 14.75 | -0.98 | -6.35% | 17 | 4,412 | 22.14% |
| IBM250321P00170000 | 2024-05-02 2:57PM EDT | 2025-03-21 | 16.86 | 16.05 | 16.35 | 0.00 | - | 8 | 108 | 22.44% |
| IBM250620P00170000 | 2024-04-30 12:14PM EDT | 2025-06-20 | 18.05 | 17.85 | 18.40 | 0.00 | - | 47 | 274 | 22.74% |
| IBM260116P00170000 | 2024-04-25 3:04PM EDT | 2026-01-16 | 20.00 | 20.35 | 21.90 | 0.00 | - | 4 | 154 | 22.58% |
© 2024 Yahoo. Todos os direitos reservados.