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
66.245,95 +99,73 (+0,15%)
Kimberly-Clark Corporation (KMB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB260116C00060000 | 2024-06-06 9:58AM EDT | 60.00 | 77.00 | 77.50 | 82.50 | 0.00 | - | 1 | 0 | 53.53% |
| KMB260116C00070000 | 2024-02-15 3:29PM EDT | 70.00 | 48.60 | 53.00 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMB260116C00075000 | 2024-01-25 2:04PM EDT | 75.00 | 45.50 | 44.50 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| KMB260116C00080000 | 2024-06-07 11:54AM EDT | 80.00 | 57.10 | 58.00 | 63.00 | 0.00 | - | 1 | 7 | 39.78% |
| KMB260116C00090000 | 2024-03-15 11:14AM EDT | 90.00 | 36.50 | 36.20 | 38.40 | 0.00 | - | 4 | 34 | 0.00% |
| KMB260116C00095000 | 2024-05-21 10:48AM EDT | 95.00 | 40.38 | 44.00 | 49.00 | 0.00 | - | 1 | 6 | 32.87% |
| KMB260116C00100000 | 2024-06-14 12:01PM EDT | 100.00 | 42.50 | 40.00 | 44.40 | +12.30 | +40.73% | 2 | 0 | 30.74% |
| KMB260116C00105000 | 2024-02-12 1:34PM EDT | 105.00 | 19.82 | 27.70 | 29.10 | 0.00 | - | 1 | 6 | 0.00% |
| KMB260116C00110000 | 2024-05-30 10:52AM EDT | 110.00 | 24.56 | 31.50 | 36.50 | 0.00 | - | 1 | 11 | 29.05% |
| KMB260116C00115000 | 2024-04-26 3:32PM EDT | 115.00 | 27.25 | 22.10 | 24.00 | 0.00 | - | 4 | 11 | 0.00% |
| KMB260116C00120000 | 2024-04-23 12:16PM EDT | 120.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 0.00% |
| KMB260116C00125000 | 2024-06-13 9:57AM EDT | 125.00 | 22.30 | 21.70 | 23.40 | -0.10 | -0.45% | 10 | 340 | 22.72% |
| KMB260116C00130000 | 2024-06-13 2:59PM EDT | 130.00 | 19.30 | 18.70 | 20.30 | 0.00 | - | 8 | 189 | 22.32% |
| KMB260116C00135000 | 2024-06-14 11:37AM EDT | 135.00 | 16.45 | 15.40 | 17.20 | +0.15 | +0.92% | 10 | 114 | 21.56% |
| KMB260116C00140000 | 2024-06-14 2:15PM EDT | 140.00 | 13.70 | 12.60 | 15.40 | +0.40 | +3.01% | 1 | 235 | 22.33% |
| KMB260116C00145000 | 2024-06-14 3:09PM EDT | 145.00 | 11.20 | 10.50 | 11.30 | +0.45 | +4.19% | 12 | 58 | 19.44% |
| KMB260116C00150000 | 2024-06-14 1:55PM EDT | 150.00 | 8.70 | 8.30 | 9.20 | +2.34 | +36.79% | 26 | 223 | 19.03% |
| KMB260116C00155000 | 2024-06-14 12:39PM EDT | 155.00 | 6.75 | 6.30 | 7.40 | +1.74 | +34.73% | 42 | 21 | 18.67% |
| KMB260116C00160000 | 2024-06-06 3:23PM EDT | 160.00 | 4.02 | 4.90 | 5.80 | 0.00 | - | 3 | 54 | 18.22% |
| KMB260116C00165000 | 2024-05-01 3:44PM EDT | 165.00 | 4.00 | 1.00 | 3.50 | 0.00 | - | 1 | 4 | 16.07% |
| KMB260116C00170000 | 2024-04-02 3:12PM EDT | 170.00 | 2.15 | 2.75 | 3.10 | 0.00 | - | 1 | 5 | 16.86% |
| KMB260116C00175000 | 2024-06-07 12:44PM EDT | 175.00 | 2.05 | 1.05 | 4.00 | 0.00 | - | 14 | 15 | 20.11% |
| KMB260116C00180000 | 2024-04-24 9:38AM EDT | 180.00 | 1.25 | 0.50 | 1.70 | 0.00 | - | 2 | 3 | 16.37% |
| KMB260116C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 1.00 | 0.45 | 3.10 | 0.00 | - | - | 2 | 21.00% |
| KMB260116C00190000 | 2024-03-08 3:34PM EDT | 190.00 | 0.91 | 0.50 | 0.80 | 0.00 | - | 1 | 1 | 15.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB260116P00060000 | 2024-04-12 9:56AM EDT | 60.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 415 | 37.18% |
| KMB260116P00065000 | 2024-04-15 12:36PM EDT | 65.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 5 | 35 | 35.47% |
| KMB260116P00070000 | 2024-04-15 12:35PM EDT | 70.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 34.02% |
| KMB260116P00075000 | 2024-04-01 11:37AM EDT | 75.00 | 0.95 | 0.15 | 2.00 | 0.00 | - | 12 | 32 | 37.02% |
| KMB260116P00080000 | 2024-04-01 11:15AM EDT | 80.00 | 1.25 | 0.30 | 2.15 | 0.00 | - | 11 | 39 | 34.49% |
| KMB260116P00085000 | 2024-03-28 10:44AM EDT | 85.00 | 1.60 | 1.00 | 1.30 | 0.00 | - | 3 | 19 | 27.59% |
| KMB260116P00090000 | 2024-05-31 12:56PM EDT | 90.00 | 1.30 | 0.60 | 1.55 | 0.00 | - | 8 | 45 | 26.09% |
| KMB260116P00095000 | 2024-04-22 1:47PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMB260116P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 2.10 | 1.05 | 1.75 | 0.00 | - | 2 | 228 | 21.74% |
| KMB260116P00105000 | 2024-05-31 10:18AM EDT | 105.00 | 3.10 | 1.40 | 2.25 | 0.00 | - | 5 | 225 | 20.84% |
| KMB260116P00110000 | 2024-05-29 10:52AM EDT | 110.00 | 4.30 | 1.00 | 4.00 | 0.00 | - | 5 | 28 | 22.68% |
| KMB260116P00115000 | 2024-05-15 12:09PM EDT | 115.00 | 4.40 | 1.90 | 3.60 | 0.00 | - | 2 | 71 | 19.03% |
| KMB260116P00120000 | 2024-06-14 1:45PM EDT | 120.00 | 4.30 | 3.30 | 5.00 | -1.20 | -21.82% | 2 | 71 | 19.07% |
| KMB260116P00125000 | 2024-06-04 10:17AM EDT | 125.00 | 6.32 | 4.50 | 6.20 | 0.00 | - | 1 | 46 | 18.25% |
| KMB260116P00130000 | 2024-06-13 2:57PM EDT | 130.00 | 7.00 | 6.10 | 7.60 | 0.00 | - | 15 | 144 | 17.38% |
| KMB260116P00135000 | 2024-06-14 1:58PM EDT | 135.00 | 8.50 | 7.40 | 10.90 | -0.20 | -2.30% | 1 | 64 | 18.93% |
| KMB260116P00140000 | 2024-06-13 12:46PM EDT | 140.00 | 10.31 | 8.20 | 11.20 | 0.00 | - | 2 | 440 | 15.61% |
| KMB260116P00145000 | 2024-05-13 1:46PM EDT | 145.00 | 14.60 | 12.10 | 16.70 | 0.00 | - | 5 | 7 | 19.32% |
| KMB260116P00150000 | 2024-01-17 4:12PM EDT | 150.00 | 27.50 | 30.00 | 35.00 | 0.00 | - | - | 1 | 40.94% |
| KMB260116P00160000 | 2024-05-31 10:34AM EDT | 160.00 | 30.25 | 19.60 | 23.30 | 0.00 | - | 1 | 1 | 13.12% |
| KMB260116P00180000 | 2024-01-16 10:58AM EDT | 180.00 | 56.84 | 59.60 | 64.50 | 0.00 | - | - | 0 | 52.41% |
| KMB260116P00190000 | 2023-10-24 2:47PM EDT | 190.00 | 70.00 | 66.00 | 71.00 | 0.00 | - | - | 0 | 50.61% |
© 2024 Yahoo. Todos os direitos reservados.