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
62.864,21 +4.011,27 (+6,82%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00190000 | 2024-04-30 11:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,073 | 50.00% |
| IBM240510C00190000 | 2024-05-03 1:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 3 | 166 | 37.11% |
| IBM240517C00190000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 83 | 5,829 | 29.49% |
| IBM240524C00190000 | 2024-05-03 1:04PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.18 | +0.03 | +300.00% | 6 | 160 | 30.57% |
| IBM240531C00190000 | 2024-04-30 3:51PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.22 | 0.00 | - | 1 | 78 | 27.64% |
| IBM240607C00190000 | 2024-04-25 11:43AM EDT | 2024-06-07 | 0.76 | 0.02 | 0.45 | 0.00 | - | - | 1 | 28.71% |
| IBM240621C00190000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.18 | -0.02 | -11.76% | 129 | 1,614 | 20.29% |
| IBM240719C00190000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.37 | +0.04 | +12.90% | 41 | 2,051 | 18.68% |
| IBM240920C00190000 | 2024-05-03 1:57PM EDT | 2024-09-20 | 1.94 | 1.78 | 1.87 | +0.14 | +7.78% | 85 | 2,050 | 21.44% |
| IBM241018C00190000 | 2024-05-03 1:09PM EDT | 2024-10-18 | 2.58 | 2.39 | 2.47 | +0.34 | +15.18% | 41 | 401 | 21.60% |
| IBM250117C00190000 | 2024-05-03 3:08PM EDT | 2025-01-17 | 4.90 | 4.65 | 4.80 | +0.30 | +6.52% | 29 | 1,085 | 22.84% |
| IBM250321C00190000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 6.00 | 6.15 | 6.35 | 0.00 | - | 18 | 263 | 23.41% |
| IBM250620C00190000 | 2024-05-02 9:59AM EDT | 2025-06-20 | 7.65 | 8.20 | 8.40 | 0.00 | - | 62 | 327 | 23.91% |
| IBM260116C00190000 | 2024-05-03 3:27PM EDT | 2026-01-16 | 12.00 | 11.15 | 12.30 | +0.05 | +0.42% | 3 | 510 | 24.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00190000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 24.55 | 23.85 | 25.45 | 0.00 | - | 4 | 1 | 164.06% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 2024-05-10 | 25.75 | 24.70 | 26.55 | 0.00 | - | 1 | 16 | 80.81% |
| IBM240517P00190000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 25.55 | 24.45 | 26.40 | -2.07 | -7.49% | 4 | 2,588 | 56.25% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 25.48 | 24.90 | 26.40 | +1.58 | +6.61% | 1 | 7 | 56.58% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 2024-05-31 | 25.00 | 24.85 | 26.70 | 0.00 | - | 1 | 15 | 51.69% |
| IBM240621P00190000 | 2024-05-02 2:36PM EDT | 2024-06-21 | 27.25 | 25.10 | 26.20 | 0.00 | - | 17 | 670 | 36.28% |
| IBM240719P00190000 | 2024-05-02 11:32AM EDT | 2024-07-19 | 27.80 | 24.95 | 26.25 | 0.00 | - | 19 | 1,034 | 29.31% |
| IBM240920P00190000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 25.15 | 25.80 | 27.45 | 0.00 | - | 4 | 1,369 | 26.00% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 2024-10-18 | 15.10 | 25.65 | 26.75 | 0.00 | - | 10 | 293 | 21.59% |
| IBM250117P00190000 | 2024-05-01 1:44PM EDT | 2025-01-17 | 28.15 | 27.60 | 29.20 | 0.00 | - | 3 | 962 | 23.11% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.63 | 27.20 | 29.45 | 0.00 | - | 10 | 118 | 21.22% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 2025-06-20 | 22.95 | 30.20 | 32.85 | 0.00 | - | 4 | 88 | 24.19% |
| IBM260116P00190000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 33.29 | 30.65 | 33.75 | +0.64 | +1.96% | 3 | 89 | 20.84% |
© 2024 Yahoo. Todos os direitos reservados.