Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,05 -0,21 (-0,27%) OURO
2.367,50 -7,50 (-0,32%) Bitcoin USD
61.335,28 +403,86 (+0,66%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240517C00105000 | 2024-03-04 2:05PM EDT | 105.00 | 19.36 | 20.60 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| KMB240517C00110000 | 2024-04-10 3:24PM EDT | 110.00 | 18.30 | 24.70 | 29.00 | 0.00 | - | - | 5 | 91.41% |
| KMB240517C00115000 | 2024-04-18 2:13PM EDT | 115.00 | 11.00 | 20.50 | 23.60 | 0.00 | - | 6 | 14 | 87.70% |
| KMB240517C00120000 | 2024-04-26 11:15AM EDT | 120.00 | 16.60 | 16.40 | 18.90 | +0.60 | +3.75% | 1 | 136 | 90.58% |
| KMB240517C00125000 | 2024-05-02 12:39PM EDT | 125.00 | 12.36 | 10.80 | 13.50 | +0.06 | +0.49% | 7 | 1,135 | 55.96% |
| KMB240517C00126000 | 2024-04-29 10:12AM EDT | 126.00 | 9.45 | 9.30 | 12.80 | 0.00 | - | 1 | 2 | 89.70% |
| KMB240517C00128000 | 2024-04-23 1:56PM EDT | 128.00 | 8.55 | 7.00 | 10.90 | 0.00 | - | - | 6 | 81.54% |
| KMB240517C00129000 | 2024-04-23 11:11AM EDT | 129.00 | 7.20 | 6.60 | 9.70 | 0.00 | - | - | 20 | 72.85% |
| KMB240517C00130000 | 2024-05-02 1:48PM EDT | 130.00 | 6.93 | 5.10 | 8.50 | -0.36 | -4.94% | 44 | 503 | 64.26% |
| KMB240517C00131000 | 2024-05-03 3:59PM EDT | 131.00 | 5.56 | 4.10 | 7.80 | -0.48 | -7.95% | 2 | 19 | 64.23% |
| KMB240517C00132000 | 2024-04-23 9:46AM EDT | 132.00 | 4.57 | 3.00 | 5.70 | 0.00 | - | - | 74 | 40.16% |
| KMB240517C00133000 | 2024-05-03 1:04PM EDT | 133.00 | 3.40 | 2.80 | 5.90 | -0.50 | -12.82% | 2 | 22 | 54.88% |
| KMB240517C00134000 | 2024-05-02 9:33AM EDT | 134.00 | 2.65 | 2.35 | 3.10 | -0.33 | -11.07% | 2 | 49 | 19.80% |
| KMB240517C00135000 | 2024-05-06 10:18AM EDT | 135.00 | 2.50 | 0.60 | 3.30 | +0.91 | +57.23% | 1 | 907 | 34.13% |
| KMB240517C00136000 | 2024-05-06 9:58AM EDT | 136.00 | 1.41 | 1.25 | 1.40 | +0.41 | +41.00% | 13 | 703 | 14.77% |
| KMB240517C00137000 | 2024-05-06 9:58AM EDT | 137.00 | 0.80 | 0.65 | 0.80 | -0.40 | -33.33% | 30 | 416 | 13.65% |
| KMB240517C00138000 | 2024-05-03 1:04PM EDT | 138.00 | 0.41 | 0.30 | 0.40 | -0.24 | -36.92% | 16 | 561 | 13.04% |
| KMB240517C00139000 | 2024-05-03 11:41AM EDT | 139.00 | 0.16 | 0.10 | 0.20 | -0.08 | -33.33% | 18 | 145 | 13.33% |
| KMB240517C00140000 | 2024-05-06 10:18AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 6 | 436 | 13.87% |
| KMB240517C00145000 | 2024-04-30 3:53PM EDT | 145.00 | 0.04 | 0.00 | 2.15 | -0.01 | -20.00% | 3 | 23 | 54.25% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240517P00100000 | 2024-03-28 10:24AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 160.55% |
| KMB240517P00105000 | 2024-04-22 1:21PM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 11 | 157.13% |
| KMB240517P00110000 | 2024-04-12 11:20AM EDT | 110.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 135.45% |
| KMB240517P00115000 | 2024-05-06 9:46AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 56.25% |
| KMB240517P00117000 | 2024-05-01 3:01PM EDT | 117.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 105.86% |
| KMB240517P00119000 | 2024-04-25 9:59AM EDT | 119.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 7 | 97.46% |
| KMB240517P00120000 | 2024-05-01 2:50PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 5 | 289 | 57.72% |
| KMB240517P00121000 | 2024-04-25 9:58AM EDT | 121.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 89.06% |
| KMB240517P00122000 | 2024-04-24 2:28PM EDT | 122.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | - | 8 | 84.86% |
| KMB240517P00123000 | 2024-04-23 10:16AM EDT | 123.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 80.62% |
| KMB240517P00124000 | 2024-04-26 12:14PM EDT | 124.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 532 | 76.37% |
| KMB240517P00125000 | 2024-05-02 3:40PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 227 | 34.77% |
| KMB240517P00126000 | 2024-04-24 2:04PM EDT | 126.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 35 | 67.82% |
| KMB240517P00127000 | 2024-04-23 9:39AM EDT | 127.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 12 | 63.53% |
| KMB240517P00128000 | 2024-04-29 9:30AM EDT | 128.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 43.95% |
| KMB240517P00129000 | 2024-05-01 9:31AM EDT | 129.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 501 | 24.22% |
| KMB240517P00130000 | 2024-04-30 1:52PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 3,188 | 24.51% |
| KMB240517P00131000 | 2024-04-23 11:46AM EDT | 131.00 | 0.06 | 0.00 | 0.10 | -0.42 | -87.50% | 1 | 13 | 21.58% |
| KMB240517P00132000 | 2024-05-03 3:04PM EDT | 132.00 | 0.12 | 0.00 | 0.10 | -0.03 | -20.00% | 1 | 24 | 18.46% |
| KMB240517P00133000 | 2024-04-29 9:59AM EDT | 133.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 2 | 51 | 17.04% |
| KMB240517P00134000 | 2024-05-03 10:00AM EDT | 134.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 1 | 497 | 14.84% |
| KMB240517P00135000 | 2024-05-03 3:04PM EDT | 135.00 | 0.22 | 0.25 | 0.35 | -0.39 | -63.93% | 4 | 517 | 13.87% |
| KMB240517P00136000 | 2024-05-03 10:42AM EDT | 136.00 | 0.50 | 0.45 | 0.60 | -1.20 | -70.59% | 18 | 339 | 12.84% |
| KMB240517P00137000 | 2024-05-03 3:49PM EDT | 137.00 | 0.84 | 0.90 | 1.05 | -0.66 | -44.00% | 4 | 444 | 12.50% |
| KMB240517P00138000 | 2024-05-01 3:56PM EDT | 138.00 | 1.85 | 1.50 | 2.10 | -0.30 | -13.95% | 6 | 104 | 18.95% |
| KMB240517P00139000 | 2024-05-03 10:34AM EDT | 139.00 | 2.59 | 2.30 | 2.70 | -1.51 | -36.83% | 1 | 27 | 16.87% |
| KMB240517P00140000 | 2024-04-29 11:46AM EDT | 140.00 | 5.10 | 2.05 | 5.20 | 0.00 | - | 1 | 0 | 46.19% |
© 2024 Yahoo. Todos os direitos reservados.