Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.242,07 +15,08 (+0,02%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB250117C00060000 | 2024-03-06 4:53PM EDT | 60.00 | 64.70 | 64.50 | 69.30 | 0.00 | - | 2 | 0 | 0.00% |
| KMB250117C00065000 | 2023-09-06 9:59AM EDT | 65.00 | 62.61 | 52.00 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMB250117C00070000 | 2023-09-07 3:21PM EDT | 70.00 | 58.49 | 49.00 | 51.10 | 0.00 | - | 1 | 6 | 0.00% |
| KMB250117C00075000 | 2024-03-07 1:38PM EDT | 75.00 | 50.37 | 49.50 | 54.30 | 0.00 | - | 1 | 1 | 0.00% |
| KMB250117C00080000 | 2024-03-05 4:24PM EDT | 80.00 | 43.48 | 45.10 | 49.90 | 0.00 | - | 2 | 5 | 0.00% |
| KMB250117C00085000 | 2024-06-04 10:47AM EDT | 85.00 | 51.39 | 53.50 | 57.80 | 0.00 | - | 2 | 6 | 58.52% |
| KMB250117C00090000 | 2024-04-04 2:14PM EDT | 90.00 | 37.85 | 44.50 | 49.00 | 0.00 | - | 1 | 30 | 0.00% |
| KMB250117C00095000 | 2024-01-26 3:59PM EDT | 95.00 | 27.05 | 27.20 | 29.20 | 0.00 | - | 2 | 2 | 0.00% |
| KMB250117C00100000 | 2024-06-03 9:44AM EDT | 100.00 | 34.96 | 39.20 | 43.40 | 0.00 | - | 11 | 165 | 46.21% |
| KMB250117C00105000 | 2024-06-04 10:09AM EDT | 105.00 | 31.60 | 34.10 | 38.50 | 0.00 | - | 1 | 34 | 41.83% |
| KMB250117C00110000 | 2024-04-26 3:32PM EDT | 110.00 | 27.94 | 21.60 | 25.70 | 0.00 | - | 4 | 140 | 0.00% |
| KMB250117C00115000 | 2024-06-04 9:39AM EDT | 115.00 | 23.25 | 25.10 | 28.90 | 0.00 | - | 3 | 42 | 33.97% |
| KMB250117C00120000 | 2024-06-13 1:35PM EDT | 120.00 | 22.20 | 22.30 | 23.80 | 0.00 | - | 16 | 115 | 29.05% |
| KMB250117C00125000 | 2024-06-06 11:13AM EDT | 125.00 | 15.08 | 18.00 | 18.70 | 0.00 | - | 2 | 302 | 24.18% |
| KMB250117C00130000 | 2024-06-13 11:13AM EDT | 130.00 | 13.65 | 13.60 | 14.70 | 0.00 | - | 3 | 725 | 22.24% |
| KMB250117C00135000 | 2024-06-13 9:44AM EDT | 135.00 | 10.32 | 10.10 | 11.90 | 0.00 | - | 1 | 982 | 22.54% |
| KMB250117C00140000 | 2024-06-14 2:25PM EDT | 140.00 | 7.80 | 7.40 | 8.00 | +0.30 | +4.00% | 4 | 759 | 19.25% |
| KMB250117C00145000 | 2024-06-13 12:19PM EDT | 145.00 | 4.90 | 4.90 | 5.50 | 0.00 | - | 1 | 1,126 | 18.23% |
| KMB250117C00150000 | 2024-06-14 2:42PM EDT | 150.00 | 3.50 | 3.10 | 3.50 | +0.25 | +7.69% | 46 | 818 | 17.19% |
| KMB250117C00155000 | 2024-06-13 12:39PM EDT | 155.00 | 1.88 | 1.85 | 4.00 | 0.00 | - | 29 | 390 | 21.90% |
| KMB250117C00160000 | 2024-06-14 3:41PM EDT | 160.00 | 1.16 | 1.05 | 1.30 | +0.22 | +23.40% | 1 | 135 | 16.30% |
| KMB250117C00165000 | 2024-06-12 11:47AM EDT | 165.00 | 0.38 | 0.60 | 0.75 | 0.00 | - | 10 | 83 | 16.05% |
| KMB250117C00170000 | 2024-06-14 12:08PM EDT | 170.00 | 0.50 | 0.05 | 0.55 | +0.16 | +47.06% | 1 | 203 | 16.85% |
| KMB250117C00175000 | 2024-04-25 3:52PM EDT | 175.00 | 0.31 | 0.00 | 2.20 | 0.00 | - | 1 | 131 | 26.78% |
| KMB250117C00180000 | 2023-09-21 12:47PM EDT | 180.00 | 0.40 | 0.05 | 1.80 | 0.00 | - | 1 | 24 | 27.27% |
| KMB250117C00185000 | 2023-12-26 2:54PM EDT | 185.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 33 | 24.57% |
| KMB250117C00190000 | 2023-02-14 3:05PM EDT | 190.00 | 1.00 | 0.15 | 4.60 | 0.00 | - | 2 | 14 | 41.61% |
| KMB250117C00195000 | 2023-07-31 12:50PM EDT | 195.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 26.86% |
| KMB250117C00200000 | 2023-11-20 10:49AM EDT | 200.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 223 | 22.56% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB250117P00060000 | 2024-03-08 11:35AM EDT | 60.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 57 | 63.14% |
| KMB250117P00065000 | 2024-04-26 9:32AM EDT | 65.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 13 | 61.91% |
| KMB250117P00070000 | 2024-01-08 3:43PM EDT | 70.00 | 0.43 | 0.05 | 0.35 | 0.00 | - | 1 | 73 | 46.29% |
| KMB250117P00075000 | 2024-04-30 9:55AM EDT | 75.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 35 | 55.52% |
| KMB250117P00080000 | 2024-05-13 11:49AM EDT | 80.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 56.51% |
| KMB250117P00085000 | 2024-02-28 3:37PM EDT | 85.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 3 | 419 | 39.97% |
| KMB250117P00090000 | 2024-05-17 2:36PM EDT | 90.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 101 | 35.52% |
| KMB250117P00095000 | 2024-05-08 3:43PM EDT | 95.00 | 0.35 | 0.05 | 1.60 | 0.00 | - | 5 | 355 | 38.83% |
| KMB250117P00100000 | 2024-05-24 11:13AM EDT | 100.00 | 0.54 | 0.25 | 0.50 | 0.00 | - | 10 | 392 | 26.34% |
| KMB250117P00105000 | 2024-06-11 3:37PM EDT | 105.00 | 0.40 | 0.15 | 1.70 | 0.00 | - | 8 | 292 | 31.32% |
| KMB250117P00110000 | 2024-06-12 3:41PM EDT | 110.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 10 | 193 | 21.19% |
| KMB250117P00115000 | 2024-06-14 3:58PM EDT | 115.00 | 0.85 | 0.80 | 1.10 | +0.05 | +6.25% | 11 | 273 | 20.70% |
| KMB250117P00120000 | 2024-06-13 12:26PM EDT | 120.00 | 1.30 | 1.10 | 1.50 | 0.00 | - | 16 | 443 | 19.07% |
| KMB250117P00125000 | 2024-06-14 1:37PM EDT | 125.00 | 2.02 | 1.80 | 2.15 | +0.09 | +4.66% | 1 | 542 | 17.75% |
| KMB250117P00130000 | 2024-06-13 10:15AM EDT | 130.00 | 2.68 | 2.65 | 3.50 | -0.32 | -10.67% | 1 | 436 | 17.64% |
| KMB250117P00135000 | 2024-06-13 10:58AM EDT | 135.00 | 4.50 | 2.70 | 5.00 | 0.00 | - | 1 | 212 | 16.68% |
| KMB250117P00140000 | 2024-06-13 12:37PM EDT | 140.00 | 6.30 | 4.70 | 8.20 | 0.00 | - | 6 | 290 | 18.54% |
| KMB250117P00145000 | 2024-02-21 11:42AM EDT | 145.00 | 25.61 | 20.00 | 21.90 | 0.00 | - | 1 | 149 | 43.79% |
| KMB250117P00150000 | 2023-08-23 2:12PM EDT | 150.00 | 22.90 | 25.30 | 27.10 | 0.00 | - | 3 | 27 | 48.57% |
| KMB250117P00155000 | 2023-05-08 1:15PM EDT | 155.00 | 18.40 | 22.70 | 24.30 | 0.00 | - | 3 | 7 | 34.03% |
| KMB250117P00160000 | 2023-05-08 1:27PM EDT | 160.00 | 21.10 | 25.50 | 27.60 | 0.00 | - | 2 | 2 | 33.22% |
| KMB250117P00175000 | 2023-05-23 9:31AM EDT | 175.00 | 35.60 | 31.10 | 41.00 | 0.00 | - | - | 0 | 37.45% |
| KMB250117P00195000 | 2023-05-10 12:33PM EDT | 195.00 | 52.50 | 58.50 | 62.20 | 0.00 | - | 2 | 0 | 50.17% |
| KMB250117P00200000 | 2023-03-21 2:53PM EDT | 200.00 | 72.48 | 58.60 | 63.40 | 0.00 | - | 1 | 0 | 39.47% |
© 2024 Yahoo. Todos os direitos reservados.