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
63.154,82 +3.626,38 (+6,09%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 122 | 80.08% |
| IBM240517C00210000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 3,929 | 47.66% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.27 | 0.00 | - | 6 | 26 | 52.44% |
| IBM240531C00210000 | 2024-05-01 1:54PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.32 | 0.00 | - | 14 | 670 | 46.78% |
| IBM240621C00210000 | 2024-05-03 12:06PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 2 | 3,405 | 27.54% |
| IBM240719C00210000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 0.12 | 0.02 | 0.13 | +0.05 | +71.43% | 2 | 500 | 24.41% |
| IBM240920C00210000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 0.49 | 0.43 | 0.47 | +0.06 | +13.95% | 10 | 1,140 | 22.46% |
| IBM241018C00210000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 0.71 | 0.66 | 0.73 | -0.07 | -8.97% | 7 | 529 | 22.44% |
| IBM250117C00210000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 1.83 | 1.78 | 1.85 | +0.03 | +1.67% | 1 | 2,292 | 22.72% |
| IBM250321C00210000 | 2024-05-03 11:53AM EDT | 2025-03-21 | 2.89 | 2.69 | 2.91 | -0.11 | -3.67% | 3 | 108 | 23.35% |
| IBM250620C00210000 | 2024-05-03 3:30PM EDT | 2025-06-20 | 4.30 | 4.15 | 5.10 | +0.21 | +5.13% | 21 | 471 | 25.10% |
| IBM260116C00210000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 7.60 | 7.35 | 7.60 | +0.25 | +3.40% | 2 | 145 | 24.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 2024-05-17 | 26.40 | 44.95 | 46.25 | 0.00 | - | 1 | 110 | 89.16% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 44.90 | 46.35 | 0.00 | - | 1 | 1 | 73.17% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 2024-06-21 | 23.35 | 44.95 | 46.25 | 0.00 | - | 1 | 46 | 53.14% |
| IBM240719P00210000 | 2024-04-30 12:21PM EDT | 2024-07-19 | 45.18 | 44.90 | 46.20 | 0.00 | - | 1 | 74 | 42.09% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 2024-10-18 | 31.80 | 44.40 | 46.90 | 0.00 | - | 6 | 55 | 31.27% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 2025-01-17 | 45.98 | 44.20 | 47.00 | +14.58 | +46.43% | 1 | 79 | 25.50% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 34.15 | 44.20 | 47.50 | 0.00 | - | 10 | 1 | 24.15% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 35.20 | 46.20 | 47.80 | 0.00 | - | 10 | 24 | 21.99% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.