Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.182,18 +577,32 (+0,84%)
Iron Mountain Incorporated (IRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719C00040000 | 2024-02-22 11:05AM EDT | 40.00 | 32.65 | 37.70 | 42.50 | 0.00 | - | 15 | 0 | 160.55% |
| IRM240719C00045000 | 2024-05-09 3:04PM EDT | 45.00 | 34.00 | 33.10 | 37.50 | 0.00 | - | 1 | 1 | 66.80% |
| IRM240719C00050000 | 2024-04-05 10:29AM EDT | 50.00 | 29.17 | 23.10 | 27.90 | 0.00 | - | 1 | 16 | 0.00% |
| IRM240719C00052500 | 2023-12-11 11:23AM EDT | 52.50 | 13.90 | 14.20 | 17.50 | 0.00 | - | 7 | 14 | 0.00% |
| IRM240719C00055000 | 2024-05-09 12:44PM EDT | 55.00 | 24.08 | 23.20 | 27.60 | 0.00 | - | 10 | 49 | 52.54% |
| IRM240719C00057500 | 2024-03-13 12:18PM EDT | 57.50 | 23.13 | 16.50 | 21.20 | 0.00 | - | 5 | 88 | 0.00% |
| IRM240719C00060000 | 2024-05-14 12:56PM EDT | 60.00 | 19.35 | 18.30 | 22.60 | 0.00 | - | 1 | 38 | 85.11% |
| IRM240719C00062500 | 2024-05-15 11:57AM EDT | 62.50 | 19.99 | 15.80 | 20.00 | 0.00 | - | 5 | 42 | 75.64% |
| IRM240719C00065000 | 2024-05-23 3:09PM EDT | 65.00 | 15.00 | 13.40 | 17.60 | 0.00 | - | 5 | 147 | 68.97% |
| IRM240719C00067500 | 2024-04-29 10:50AM EDT | 67.50 | 11.40 | 12.60 | 15.50 | 0.00 | - | 20 | 123 | 65.65% |
| IRM240719C00070000 | 2024-05-22 2:22PM EDT | 70.00 | 11.00 | 9.10 | 12.50 | 0.00 | - | 1 | 392 | 52.27% |
| IRM240719C00072500 | 2024-05-21 3:57PM EDT | 72.50 | 10.75 | 6.80 | 10.40 | 0.00 | - | 1 | 699 | 48.51% |
| IRM240719C00075000 | 2024-05-24 2:54PM EDT | 75.00 | 5.98 | 5.40 | 7.60 | -1.22 | -16.94% | 6 | 233 | 37.57% |
| IRM240719C00077500 | 2024-05-23 3:39PM EDT | 77.50 | 3.70 | 4.10 | 4.30 | 0.00 | - | 2 | 370 | 22.27% |
| IRM240719C00080000 | 2024-05-24 3:31PM EDT | 80.00 | 2.65 | 2.60 | 2.75 | +0.45 | +20.45% | 4 | 568 | 21.23% |
| IRM240719C00082500 | 2024-05-24 10:04AM EDT | 82.50 | 1.44 | 1.50 | 1.65 | -0.02 | -1.37% | 12 | 133 | 20.87% |
| IRM240719C00085000 | 2024-05-24 3:47PM EDT | 85.00 | 0.85 | 0.75 | 0.90 | +0.15 | +21.43% | 3 | 934 | 20.51% |
| IRM240719C00087500 | 2024-05-24 10:04AM EDT | 87.50 | 0.40 | 0.40 | 0.50 | -0.06 | -13.04% | 7 | 187 | 20.95% |
| IRM240719C00090000 | 2024-05-22 3:55PM EDT | 90.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 22 | 202 | 22.02% |
| IRM240719C00095000 | 2024-05-21 3:56PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 37.21% |
| IRM240719C00100000 | 2024-05-14 3:53PM EDT | 100.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 44.65% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719P00040000 | 2024-01-26 4:54PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 103.32% |
| IRM240719P00045000 | 2023-11-29 3:53PM EDT | 45.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 2 | 74.80% |
| IRM240719P00047500 | 2024-01-17 12:31PM EDT | 47.50 | 0.40 | 0.15 | 0.70 | 0.00 | - | - | 2 | 82.81% |
| IRM240719P00050000 | 2024-05-02 2:19PM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 89 | 62.60% |
| IRM240719P00052500 | 2024-05-02 3:13PM EDT | 52.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 60 | 53.32% |
| IRM240719P00055000 | 2024-05-15 2:22PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 158 | 54.10% |
| IRM240719P00057500 | 2024-05-21 9:30AM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 78 | 48.63% |
| IRM240719P00060000 | 2024-04-19 2:52PM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| IRM240719P00062500 | 2024-05-09 9:37AM EDT | 62.50 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 2,037 | 52.20% |
| IRM240719P00065000 | 2024-05-20 11:53AM EDT | 65.00 | 0.42 | 0.10 | 0.45 | 0.00 | - | 20 | 134 | 39.94% |
| IRM240719P00067500 | 2024-05-08 11:07AM EDT | 67.50 | 0.35 | 0.15 | 0.35 | 0.00 | - | 10 | 160 | 32.18% |
| IRM240719P00070000 | 2024-05-24 12:39PM EDT | 70.00 | 0.32 | 0.15 | 0.35 | +0.09 | +39.13% | 30 | 341 | 26.88% |
| IRM240719P00072500 | 2024-05-23 3:55PM EDT | 72.50 | 0.50 | 0.40 | 0.55 | -0.11 | -18.03% | 7 | 163 | 24.76% |
| IRM240719P00075000 | 2024-05-22 11:27AM EDT | 75.00 | 0.68 | 0.75 | 0.90 | 0.00 | - | 3 | 844 | 23.00% |
| IRM240719P00077500 | 2024-05-24 10:40AM EDT | 77.50 | 1.70 | 1.40 | 1.55 | -0.20 | -10.53% | 35 | 191 | 22.11% |
| IRM240719P00080000 | 2024-05-24 11:11AM EDT | 80.00 | 2.63 | 2.40 | 2.60 | -0.17 | -6.07% | 10 | 95 | 21.88% |
| IRM240719P00082500 | 2024-05-23 2:43PM EDT | 82.50 | 4.30 | 3.80 | 4.00 | 0.00 | - | 1 | 70 | 21.56% |
| IRM240719P00085000 | 2024-05-15 9:36AM EDT | 85.00 | 4.69 | 5.40 | 6.60 | 0.00 | - | 3 | 27 | 29.27% |
| IRM240719P00087500 | 2024-04-17 1:51PM EDT | 87.50 | 13.20 | 6.10 | 8.20 | 0.00 | - | 1 | 10 | 26.20% |
| IRM240719P00095000 | 2024-03-28 3:07PM EDT | 95.00 | 15.00 | 15.10 | 19.70 | 0.00 | - | 1 | 0 | 58.64% |
© 2024 Yahoo. Todos os direitos reservados.