Mercado fechará em 50 mins
BOVESPA
128.573,95 +1.451,70 (+1,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.164,38 +487,33 (+0,86%) PETROLEO CRU
78,03 -0,92 (-1,17%) OURO
2.306,80 -2,80 (-0,12%) Bitcoin USD
61.728,89 +2.444,59 (+4,12%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:10PM EDT. Mercado aberto.
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00200000 | 2024-05-02 11:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,126 | 118.75% |
| IBM240510C00200000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 707 | 45.31% |
| IBM240517C00200000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 23 | 14,847 | 36.91% |
| IBM240524C00200000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.34 | -0.31 | -93.94% | 18 | 180 | 43.75% |
| IBM240531C00200000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.06 | 0.00 | - | 15 | 50 | 28.91% |
| IBM240621C00200000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.19 | -0.02 | -28.57% | 16 | 11,210 | 26.12% |
| IBM240719C00200000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.25 | +0.05 | +71.43% | 1 | 1,130 | 21.95% |
| IBM240920C00200000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 0.96 | 0.93 | 1.00 | +0.07 | +7.87% | 66 | 1,708 | 21.91% |
| IBM241018C00200000 | 2024-05-03 2:52PM EDT | 2024-10-18 | 1.27 | 1.30 | 1.37 | +0.04 | +3.25% | 5 | 10,314 | 21.76% |
| IBM250117C00200000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.10 | +0.17 | +6.01% | 3 | 2,277 | 22.68% |
| IBM250321C00200000 | 2024-05-03 12:19PM EDT | 2025-03-21 | 4.40 | 4.20 | 4.30 | +0.35 | +8.64% | 2 | 244 | 23.01% |
| IBM250620C00200000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 6.15 | 6.00 | 6.15 | +0.32 | +5.49% | 21 | 762 | 23.61% |
| IBM260116C00200000 | 2024-05-03 1:00PM EDT | 2026-01-16 | 9.85 | 8.95 | 10.00 | +0.35 | +3.68% | 12 | 1,737 | 24.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 31.25 | 33.30 | 35.50 | 0.00 | - | 70 | 0 | 235.55% |
| IBM240517P00200000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 37.07 | 34.85 | 36.10 | 0.00 | - | 1 | 540 | 78.20% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 20.81 | 34.30 | 36.20 | 0.00 | - | 3 | 3 | 62.01% |
| IBM240621P00200000 | 2024-04-29 1:56PM EDT | 2024-06-21 | 35.45 | 34.90 | 36.05 | +0.94 | +2.72% | 1 | 220 | 46.83% |
| IBM240719P00200000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 35.32 | 34.70 | 35.95 | +0.10 | +0.28% | 3 | 564 | 36.96% |
| IBM240920P00200000 | 2024-05-02 1:40PM EDT | 2024-09-20 | 37.40 | 34.45 | 36.50 | 0.00 | - | 11 | 577 | 29.61% |
| IBM241018P00200000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 38.53 | 34.45 | 36.70 | 0.00 | - | 2 | 229 | 27.71% |
| IBM250117P00200000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 36.00 | 35.75 | 36.15 | 0.00 | - | 20 | 453 | 20.85% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 35.20 | 36.45 | 36.95 | 0.00 | - | 3 | 59 | 20.65% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 2025-06-20 | 35.50 | 37.25 | 37.90 | 0.00 | - | 11 | 79 | 20.10% |
| IBM260116P00200000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 39.62 | 39.05 | 40.80 | 0.00 | - | 6 | 568 | 20.52% |
© 2024 Yahoo. Todos os direitos reservados.