Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.923,70 +35,47 (+0,05%)
Iron Mountain Incorporated (IRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM260116C00040000 | 2024-05-06 3:09PM EDT | 40.00 | 37.50 | 39.50 | 44.50 | 0.00 | - | 3 | 1 | 51.88% |
| IRM260116C00042500 | 2024-05-06 3:11PM EDT | 42.50 | 34.50 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 48.32% |
| IRM260116C00045000 | 2023-12-21 3:07PM EDT | 45.00 | 24.15 | 22.80 | 23.80 | 0.00 | - | 1 | 22 | 0.00% |
| IRM260116C00047500 | 2023-11-03 12:04PM EDT | 47.50 | 18.10 | 19.00 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| IRM260116C00050000 | 2024-04-18 10:50AM EDT | 50.00 | 27.74 | 30.50 | 35.50 | 0.00 | - | 1 | 14 | 43.60% |
| IRM260116C00052500 | 2023-12-28 2:54PM EDT | 52.50 | 20.64 | 17.00 | 18.50 | 0.00 | - | 3 | 35 | 0.00% |
| IRM260116C00055000 | 2024-05-03 1:45PM EDT | 55.00 | 23.14 | 26.00 | 31.00 | 0.00 | - | 1 | 26 | 39.53% |
| IRM260116C00057500 | 2024-05-16 12:48PM EDT | 57.50 | 27.44 | 24.10 | 27.40 | 0.00 | - | 1 | 28 | 32.17% |
| IRM260116C00060000 | 2024-05-06 1:57PM EDT | 60.00 | 20.30 | 22.30 | 25.50 | 0.00 | - | 4 | 41 | 31.81% |
| IRM260116C00062500 | 2024-05-16 3:55PM EDT | 62.50 | 23.50 | 20.70 | 25.40 | 0.00 | - | 1 | 35 | 37.24% |
| IRM260116C00065000 | 2024-05-09 12:42PM EDT | 65.00 | 19.09 | 18.70 | 23.50 | 0.00 | - | 3 | 115 | 36.08% |
| IRM260116C00067500 | 2024-05-15 11:57AM EDT | 67.50 | 19.32 | 17.10 | 20.00 | 0.00 | - | 5 | 31 | 30.07% |
| IRM260116C00070000 | 2024-05-17 2:41PM EDT | 70.00 | 17.55 | 15.50 | 18.20 | -0.95 | -5.14% | 1 | 45 | 29.22% |
| IRM260116C00072500 | 2024-05-06 3:25PM EDT | 72.50 | 12.50 | 15.60 | 18.50 | 0.00 | - | 6 | 44 | 33.86% |
| IRM260116C00075000 | 2024-05-16 3:59PM EDT | 75.00 | 15.14 | 12.40 | 16.30 | 0.00 | - | 4 | 91 | 31.45% |
| IRM260116C00077500 | 2024-05-07 10:50AM EDT | 77.50 | 10.40 | 11.00 | 13.70 | 0.00 | - | 1 | 19 | 27.99% |
| IRM260116C00080000 | 2024-05-15 10:26AM EDT | 80.00 | 11.78 | 9.50 | 14.50 | 0.00 | - | 4 | 157 | 32.83% |
| IRM260116C00082500 | 2024-05-17 9:30AM EDT | 82.50 | 10.60 | 10.20 | 11.30 | +0.07 | +0.66% | 4 | 76 | 27.66% |
| IRM260116C00085000 | 2024-05-15 12:17PM EDT | 85.00 | 9.90 | 9.00 | 10.00 | 0.00 | - | 1 | 247 | 26.97% |
| IRM260116C00087500 | 2024-05-17 11:40AM EDT | 87.50 | 8.40 | 7.00 | 8.80 | +2.70 | +47.37% | 1 | 7 | 26.33% |
| IRM260116C00090000 | 2024-05-15 3:34PM EDT | 90.00 | 7.60 | 7.00 | 8.40 | 0.00 | - | 11 | 45 | 27.41% |
| IRM260116C00095000 | 2024-05-15 3:39PM EDT | 95.00 | 6.10 | 5.60 | 6.20 | 0.00 | - | 1 | 12 | 25.69% |
| IRM260116C00100000 | 2024-05-08 12:13PM EDT | 100.00 | 3.20 | 4.20 | 6.30 | 0.00 | - | 2 | 59 | 29.07% |
| IRM260116C00105000 | 2024-05-13 1:11PM EDT | 105.00 | 2.88 | 3.20 | 5.40 | 0.00 | - | 1 | 18 | 29.54% |
| IRM260116C00110000 | 2024-04-24 1:28PM EDT | 110.00 | 2.26 | 2.40 | 3.00 | 0.00 | - | - | 3 | 25.14% |
| IRM260116C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 1.30 | 1.80 | 3.90 | 0.00 | - | 1 | 2 | 30.07% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM260116P00030000 | 2023-12-12 12:06PM EDT | 30.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 5 | 12 | 52.61% |
| IRM260116P00037500 | 2024-04-05 10:35AM EDT | 37.50 | 1.10 | 0.20 | 1.85 | 0.00 | - | 4 | 5 | 49.56% |
| IRM260116P00040000 | 2024-01-03 2:59PM EDT | 40.00 | 1.35 | 0.40 | 1.75 | 0.00 | - | 1 | 2 | 45.37% |
| IRM260116P00042500 | 2024-01-19 10:30AM EDT | 42.50 | 1.15 | 1.35 | 2.00 | 0.00 | - | 2 | 0 | 43.88% |
| IRM260116P00045000 | 2024-03-08 12:40PM EDT | 45.00 | 1.12 | 1.10 | 2.05 | 0.00 | - | 1 | 22 | 41.09% |
| IRM260116P00047500 | 2024-02-14 10:31AM EDT | 47.50 | 2.30 | 0.40 | 2.50 | 0.00 | - | 12 | 2 | 40.69% |
| IRM260116P00050000 | 2024-05-16 12:18PM EDT | 50.00 | 1.00 | 0.90 | 1.50 | 0.00 | - | 1 | 17 | 32.07% |
| IRM260116P00052500 | 2024-05-06 3:23PM EDT | 52.50 | 1.96 | 1.15 | 1.65 | 0.00 | - | 1 | 3 | 30.43% |
| IRM260116P00055000 | 2024-04-15 10:51AM EDT | 55.00 | 2.91 | 1.50 | 2.00 | 0.00 | - | 3 | 30 | 29.79% |
| IRM260116P00057500 | 2024-04-18 12:02PM EDT | 57.50 | 3.40 | 1.70 | 2.45 | 0.00 | - | 1 | 3 | 29.38% |
| IRM260116P00060000 | 2024-04-25 12:24PM EDT | 60.00 | 3.50 | 2.20 | 2.85 | 0.00 | - | 18 | 49 | 28.51% |
| IRM260116P00062500 | 2024-05-16 11:15AM EDT | 62.50 | 2.80 | 1.65 | 3.30 | 0.00 | - | 1 | 18 | 27.66% |
| IRM260116P00065000 | 2024-04-25 2:01PM EDT | 65.00 | 4.70 | 1.00 | 5.80 | 0.00 | - | 3 | 44 | 33.28% |
| IRM260116P00067500 | 2024-04-25 12:20PM EDT | 67.50 | 5.50 | 2.35 | 6.40 | 0.00 | - | 1 | 9 | 32.17% |
| IRM260116P00070000 | 2024-04-25 1:54PM EDT | 70.00 | 6.20 | 2.75 | 5.10 | 0.00 | - | 1 | 24 | 25.49% |
| IRM260116P00072500 | 2024-02-29 12:52PM EDT | 72.50 | 6.95 | 4.60 | 8.10 | 0.00 | - | 20 | 1 | 30.91% |
| IRM260116P00075000 | 2024-05-14 3:50PM EDT | 75.00 | 6.80 | 4.00 | 6.80 | 0.00 | - | 1 | 8 | 24.45% |
| IRM260116P00077500 | 2024-05-15 3:55PM EDT | 77.50 | 7.30 | 5.20 | 10.00 | 0.00 | - | 4 | 9 | 29.50% |
| IRM260116P00080000 | 2024-05-15 3:54PM EDT | 80.00 | 8.30 | 7.40 | 8.80 | 0.00 | - | 14 | 60 | 23.30% |
| IRM260116P00085000 | 2024-03-14 10:50AM EDT | 85.00 | 13.22 | 12.00 | 16.40 | 0.00 | - | 1 | 1 | 34.61% |
| IRM260116P00090000 | 2024-05-15 11:24AM EDT | 90.00 | 13.32 | 11.40 | 15.90 | 0.00 | - | 4 | 12 | 25.75% |
| IRM260116P00095000 | 2024-04-26 11:26AM EDT | 95.00 | 19.97 | 15.70 | 17.10 | 0.00 | - | 10 | 10 | 19.87% |
| IRM260116P00100000 | 2024-05-15 11:24AM EDT | 100.00 | 20.17 | 19.60 | 20.90 | 0.00 | - | 4 | 6 | 19.41% |
| IRM260116P00110000 | 2024-05-07 3:47PM EDT | 110.00 | 32.50 | 26.80 | 31.00 | 0.00 | - | - | 1 | 24.52% |
© 2024 Yahoo. Todos os direitos reservados.