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
68.733,61 +1.029,05 (+1,52%)
Iron Mountain Incorporated (IRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM241018C00050000 | 2024-03-05 4:13PM EDT | 50.00 | 29.00 | 27.10 | 31.70 | 0.00 | - | - | 12 | 63.21% |
| IRM241018C00060000 | 2024-04-10 9:30AM EDT | 60.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRM241018C00062500 | 2024-03-15 3:59PM EDT | 62.50 | 18.00 | 15.20 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| IRM241018C00065000 | 2024-02-28 3:43PM EDT | 65.00 | 12.70 | 17.00 | 17.40 | 0.00 | - | - | 1 | 40.66% |
| IRM241018C00067500 | 2024-05-21 9:30AM EDT | 67.50 | 14.20 | 12.30 | 14.70 | 0.00 | - | 1 | 67 | 34.50% |
| IRM241018C00070000 | 2024-04-26 12:17PM EDT | 70.00 | 10.50 | 11.60 | 13.90 | 0.00 | - | 1 | 26 | 40.82% |
| IRM241018C00072500 | 2024-05-13 3:08PM EDT | 72.50 | 9.05 | 9.60 | 10.00 | 0.00 | - | 1 | 31 | 27.22% |
| IRM241018C00075000 | 2024-05-23 10:44AM EDT | 75.00 | 7.90 | 7.80 | 8.30 | 0.00 | - | 2 | 102 | 26.89% |
| IRM241018C00077500 | 2024-05-24 12:15PM EDT | 77.50 | 6.20 | 6.20 | 6.50 | -0.60 | -8.82% | 2 | 33 | 25.15% |
| IRM241018C00080000 | 2024-05-24 1:08PM EDT | 80.00 | 4.75 | 4.80 | 5.10 | +0.01 | +0.21% | 5 | 130 | 24.59% |
| IRM241018C00082500 | 2024-05-23 10:03AM EDT | 82.50 | 3.86 | 3.60 | 3.90 | 0.00 | - | 1 | 63 | 24.06% |
| IRM241018C00085000 | 2024-05-23 2:37PM EDT | 85.00 | 2.68 | 2.65 | 2.90 | 0.00 | - | 7 | 199 | 23.55% |
| IRM241018C00087500 | 2024-05-21 12:37PM EDT | 87.50 | 2.70 | 1.90 | 2.10 | 0.00 | - | 1 | 141 | 23.11% |
| IRM241018C00090000 | 2024-05-23 11:37AM EDT | 90.00 | 1.40 | 1.35 | 2.20 | 0.00 | - | 3 | 490 | 27.10% |
| IRM241018C00095000 | 2024-05-22 2:27PM EDT | 95.00 | 0.82 | 0.65 | 1.35 | 0.00 | - | 4 | 175 | 27.54% |
| IRM241018C00100000 | 2024-05-20 2:23PM EDT | 100.00 | 0.47 | 0.25 | 0.45 | 0.00 | - | 3 | 17 | 24.00% |
| IRM241018C00105000 | 2024-03-08 1:49PM EDT | 105.00 | 0.95 | 0.40 | 0.60 | 0.00 | - | 2 | 2 | 29.76% |
| IRM241018C00110000 | 2024-03-06 12:42PM EDT | 110.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 35.25% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM241018P00050000 | 2024-02-22 12:22PM EDT | 50.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 52.78% |
| IRM241018P00055000 | 2024-05-02 2:09PM EDT | 55.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 43.99% |
| IRM241018P00060000 | 2024-05-17 1:02PM EDT | 60.00 | 0.37 | 0.15 | 0.40 | 0.00 | - | 2 | 48 | 30.66% |
| IRM241018P00062500 | 2024-05-21 2:25PM EDT | 62.50 | 0.39 | 0.30 | 0.50 | 0.00 | - | 1 | 34 | 28.66% |
| IRM241018P00065000 | 2024-05-23 3:39PM EDT | 65.00 | 0.73 | 0.55 | 0.70 | 0.00 | - | 40 | 116 | 27.54% |
| IRM241018P00067500 | 2024-05-23 3:30PM EDT | 67.50 | 1.00 | 0.35 | 1.50 | 0.00 | - | 1 | 102 | 30.93% |
| IRM241018P00070000 | 2024-05-22 3:57PM EDT | 70.00 | 1.20 | 0.60 | 1.35 | 0.00 | - | 4 | 67 | 25.51% |
| IRM241018P00072500 | 2024-05-20 10:05AM EDT | 72.50 | 1.46 | 1.35 | 1.85 | 0.00 | - | 5 | 88 | 24.61% |
| IRM241018P00075000 | 2024-05-20 10:55AM EDT | 75.00 | 2.00 | 2.35 | 2.55 | 0.00 | - | 5 | 361 | 24.01% |
| IRM241018P00077500 | 2024-05-21 3:05PM EDT | 77.50 | 2.55 | 3.20 | 3.40 | 0.00 | - | 1 | 676 | 23.26% |
| IRM241018P00080000 | 2024-05-21 1:26PM EDT | 80.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 3 | 104 | 22.78% |
| IRM241018P00082500 | 2024-05-23 10:45AM EDT | 82.50 | 5.80 | 5.60 | 5.80 | 0.00 | - | 2 | 5 | 22.24% |
| IRM241018P00085000 | 2024-05-21 1:04PM EDT | 85.00 | 5.90 | 7.10 | 8.30 | 0.00 | - | 3 | 6 | 26.80% |
| IRM241018P00087500 | 2024-05-14 9:55AM EDT | 87.50 | 10.20 | 8.80 | 9.10 | 0.00 | - | 18 | 53 | 21.60% |
| IRM241018P00090000 | 2024-05-10 2:08PM EDT | 90.00 | 11.50 | 9.60 | 11.30 | 0.00 | - | 1 | 5 | 23.07% |
| IRM241018P00095000 | 2024-04-02 1:37PM EDT | 95.00 | 17.00 | 17.60 | 19.70 | 0.00 | - | - | 4 | 48.73% |
© 2024 Yahoo. Todos os direitos reservados.