Mercado fechará em 1 h 36 min
BOVESPA
128.654,21 +1.531,96 (+1,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.045,16 +368,11 (+0,65%) PETROLEO CRU
78,39 -0,56 (-0,71%) OURO
2.309,80 +0,20 (+0,01%) Bitcoin USD
61.886,75 +2.858,33 (+4,84%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:24PM EDT. Mercado aberto.
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00175000 | 2024-05-03 1:47PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.01 | 0.00 | - | 31 | 1,275 | 42.19% |
| IBM240510C00175000 | 2024-05-03 2:09PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 32 | 228 | 19.83% |
| IBM240517C00175000 | 2024-05-03 1:38PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.18 | +0.02 | +15.38% | 47 | 1,451 | 17.48% |
| IBM240524C00175000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 0.39 | 0.35 | 0.39 | +0.10 | +34.48% | 21 | 725 | 17.55% |
| IBM240531C00175000 | 2024-05-03 2:00PM EDT | 2024-05-31 | 0.51 | 0.52 | 0.59 | +0.14 | +37.84% | 599 | 139 | 17.33% |
| IBM240607C00175000 | 2024-05-03 12:43PM EDT | 2024-06-07 | 0.80 | 0.71 | 0.77 | +0.25 | +45.45% | 204 | 695 | 16.99% |
| IBM240621C00175000 | 2024-05-03 1:54PM EDT | 2024-06-21 | 1.14 | 1.14 | 1.18 | +0.19 | +20.00% | 226 | 1,732 | 16.90% |
| IBM240719C00175000 | 2024-05-03 1:49PM EDT | 2024-07-19 | 2.18 | 2.15 | 2.22 | +0.30 | +15.96% | 516 | 1,241 | 17.86% |
| IBM240920C00175000 | 2024-05-03 2:03PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.45 | +0.50 | +10.31% | 20 | 1,448 | 21.95% |
| IBM241018C00175000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 6.40 | 6.30 | 6.40 | +0.45 | +7.56% | 5 | 844 | 22.25% |
| IBM250117C00175000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 9.68 | 9.35 | 9.60 | +0.93 | +10.63% | 158 | 1,300 | 23.80% |
| IBM250321C00175000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 10.65 | 10.65 | 11.35 | 0.00 | - | 6 | 47 | 24.18% |
| IBM250620C00175000 | 2024-05-01 3:26PM EDT | 2025-06-20 | 12.70 | 12.65 | 13.65 | 0.00 | - | 3 | 90 | 24.63% |
| IBM260116C00175000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 17.50 | 15.90 | 17.90 | +0.41 | +2.40% | 22 | 290 | 24.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00175000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 10.59 | 8.70 | 9.10 | 0.00 | - | 3 | 90 | 57.42% |
| IBM240510P00175000 | 2024-05-03 1:05PM EDT | 2024-05-10 | 9.90 | 10.30 | 10.75 | -3.27 | -24.83% | 8 | 120 | 49.66% |
| IBM240517P00175000 | 2024-05-03 2:09PM EDT | 2024-05-17 | 10.46 | 10.35 | 10.60 | -2.19 | -17.20% | 13 | 2,048 | 34.84% |
| IBM240524P00175000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 10.59 | 10.40 | 10.85 | -1.55 | -12.97% | 3 | 49 | 30.71% |
| IBM240531P00175000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 10.30 | 10.40 | 10.90 | -1.46 | -12.41% | 2 | 120 | 27.09% |
| IBM240607P00175000 | 2024-05-03 12:06PM EDT | 2024-06-07 | 10.52 | 10.60 | 10.95 | -0.74 | -6.57% | 3 | 6 | 24.61% |
| IBM240621P00175000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 10.58 | 10.80 | 11.00 | -2.22 | -17.34% | 16 | 2,225 | 21.14% |
| IBM240719P00175000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 12.55 | 11.15 | 11.35 | 0.00 | - | 8 | 984 | 18.31% |
| IBM240920P00175000 | 2024-05-02 12:52PM EDT | 2024-09-20 | 16.25 | 14.15 | 14.45 | 0.00 | - | 35 | 1,388 | 21.91% |
| IBM241018P00175000 | 2024-05-02 10:22AM EDT | 2024-10-18 | 16.99 | 14.65 | 14.85 | 0.00 | - | 7 | 184 | 20.95% |
| IBM250117P00175000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 17.27 | 17.10 | 17.50 | -0.99 | -5.42% | 13 | 4,873 | 21.78% |
| IBM250321P00175000 | 2024-05-03 12:17PM EDT | 2025-03-21 | 18.55 | 18.60 | 18.95 | -1.25 | -6.31% | 4 | 134 | 21.91% |
| IBM250620P00175000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 20.73 | 19.60 | 20.85 | +5.03 | +32.04% | 1 | 179 | 22.07% |
| IBM260116P00175000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 23.60 | 23.00 | 24.10 | 0.00 | - | 2 | 227 | 21.75% |
© 2024 Yahoo. Todos os direitos reservados.