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
63.161,54 +3.639,34 (+6,11%)
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:180.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00180000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 13 | 113 | 26.95% |
| IBM240517C00180000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 96 | 2,788 | 21.58% |
| IBM240524C00180000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.15 | 0.00 | - | 56 | 777 | 20.22% |
| IBM240531C00180000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.21 | 0.17 | 0.21 | +0.07 | +50.00% | 23 | 136 | 18.70% |
| IBM240607C00180000 | 2024-05-03 2:50PM EDT | 2024-06-07 | 0.30 | 0.24 | 0.32 | +0.11 | +57.89% | 3 | 45 | 18.38% |
| IBM240621C00180000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.49 | 0.34 | 0.50 | +0.06 | +13.95% | 578 | 2,149 | 17.36% |
| IBM240719C00180000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 1.15 | 1.09 | 1.17 | +0.16 | +16.16% | 641 | 1,591 | 17.91% |
| IBM240920C00180000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 3.85 | 3.00 | 3.75 | +0.35 | +10.00% | 56 | 1,070 | 21.52% |
| IBM241018C00180000 | 2024-05-03 12:03PM EDT | 2024-10-18 | 4.86 | 4.50 | 4.65 | +0.46 | +10.45% | 20 | 217 | 21.94% |
| IBM250117C00180000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 7.55 | 7.40 | 7.55 | +0.28 | +3.85% | 467 | 2,308 | 23.30% |
| IBM250321C00180000 | 2024-05-03 2:40PM EDT | 2025-03-21 | 9.20 | 9.10 | 9.30 | -0.40 | -4.17% | 3 | 148 | 23.83% |
| IBM250620C00180000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 10.50 | 11.25 | 11.55 | 0.00 | - | 2 | 257 | 24.32% |
| IBM260116C00180000 | 2024-04-30 11:49AM EDT | 2026-01-16 | 16.11 | 14.40 | 15.80 | 0.00 | - | 1 | 232 | 24.77% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00180000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 15.30 | 14.75 | 16.55 | -1.68 | -9.89% | 2 | 164 | 62.62% |
| IBM240517P00180000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 15.48 | 14.55 | 17.10 | -1.61 | -9.42% | 20 | 2,338 | 59.35% |
| IBM240524P00180000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 15.39 | 15.15 | 16.75 | +0.21 | +1.38% | 2 | 82 | 45.69% |
| IBM240531P00180000 | 2024-05-01 10:32AM EDT | 2024-05-31 | 16.63 | 15.40 | 16.55 | 0.00 | - | 2 | 47 | 38.16% |
| IBM240607P00180000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 15.37 | 14.80 | 16.35 | +0.60 | +4.06% | 1 | 2 | 32.85% |
| IBM240621P00180000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 15.66 | 15.15 | 16.75 | -1.34 | -7.88% | 2 | 2,129 | 29.92% |
| IBM240719P00180000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 17.45 | 15.45 | 16.80 | 0.00 | - | 7 | 707 | 24.09% |
| IBM240920P00180000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 19.10 | 17.40 | 18.30 | 0.00 | - | 5 | 1,229 | 22.27% |
| IBM241018P00180000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 19.10 | 18.30 | 18.65 | 0.00 | - | 2 | 1,048 | 21.23% |
| IBM250117P00180000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 20.27 | 20.45 | 21.60 | -1.36 | -6.29% | 7 | 572 | 22.87% |
| IBM250321P00180000 | 2024-05-02 3:23PM EDT | 2025-03-21 | 22.78 | 21.25 | 23.20 | 0.00 | - | 2 | 151 | 23.21% |
| IBM250620P00180000 | 2024-05-02 9:36AM EDT | 2025-06-20 | 24.90 | 21.95 | 26.00 | 0.00 | - | 4 | 93 | 24.59% |
| IBM260116P00180000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 25.77 | 26.65 | 27.25 | -2.28 | -8.13% | 4 | 786 | 21.49% |
© 2024 Yahoo. Todos os direitos reservados.