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
66.287,52 +65,21 (+0,10%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240621C00090000 | 2024-06-06 2:42PM EDT | 90.00 | 45.80 | 47.50 | 51.50 | 0.00 | - | 35 | 0 | 118.75% |
| KMB240621C00100000 | 2024-06-06 3:40PM EDT | 100.00 | 38.40 | 37.50 | 41.50 | 0.00 | - | 790 | 0 | 92.19% |
| KMB240621C00105000 | 2024-06-06 2:42PM EDT | 105.00 | 30.70 | 32.60 | 36.70 | 0.00 | - | 35 | 0 | 112.50% |
| KMB240621C00110000 | 2024-06-06 2:42PM EDT | 110.00 | 27.40 | 28.00 | 31.70 | 0.00 | - | 40 | 0 | 111.82% |
| KMB240621C00115000 | 2024-06-06 3:40PM EDT | 115.00 | 20.90 | 22.70 | 26.70 | 0.00 | - | 760 | 0 | 84.86% |
| KMB240621C00120000 | 2024-06-06 3:40PM EDT | 120.00 | 17.60 | 17.80 | 21.70 | 0.00 | - | 3,042 | 275 | 72.07% |
| KMB240621C00124000 | 2024-05-28 10:11AM EDT | 124.00 | 6.47 | 14.10 | 17.40 | 0.00 | - | 1 | 0 | 59.18% |
| KMB240621C00125000 | 2024-06-06 3:40PM EDT | 125.00 | 11.60 | 12.80 | 16.70 | 0.00 | - | 2,313 | 11 | 55.96% |
| KMB240621C00126000 | 2024-06-06 1:00PM EDT | 126.00 | 11.43 | 11.80 | 15.70 | 0.00 | - | 1 | 0 | 52.73% |
| KMB240621C00127000 | 2024-06-03 2:34PM EDT | 127.00 | 7.60 | 10.80 | 14.50 | 0.00 | - | 1 | 0 | 94.19% |
| KMB240621C00129000 | 2024-06-06 2:42PM EDT | 129.00 | 7.00 | 8.80 | 12.50 | 0.00 | - | 35 | 0 | 84.69% |
| KMB240621C00130000 | 2024-06-13 10:08AM EDT | 130.00 | 9.00 | 8.70 | 10.90 | 0.00 | - | 3 | 4 | 68.41% |
| KMB240621C00131000 | 2024-06-06 2:08PM EDT | 131.00 | 5.30 | 6.80 | 10.50 | 0.00 | - | 5 | 0 | 75.02% |
| KMB240621C00132000 | 2024-06-10 9:40AM EDT | 132.00 | 2.85 | 5.80 | 9.50 | 0.00 | - | 1 | 3 | 70.12% |
| KMB240621C00133000 | 2024-06-10 10:21AM EDT | 133.00 | 2.00 | 5.70 | 8.00 | 0.00 | - | 6 | 6 | 56.45% |
| KMB240621C00134000 | 2024-06-10 11:58AM EDT | 134.00 | 1.45 | 5.10 | 6.80 | 0.00 | - | 164 | 145 | 48.15% |
| KMB240621C00135000 | 2024-06-14 10:40AM EDT | 135.00 | 4.95 | 4.50 | 5.80 | +0.16 | +3.34% | 16 | 2,255 | 43.36% |
| KMB240621C00136000 | 2024-06-14 1:21PM EDT | 136.00 | 3.85 | 3.50 | 5.00 | +0.03 | +0.79% | 5 | 83 | 41.60% |
| KMB240621C00137000 | 2024-06-14 12:40PM EDT | 137.00 | 3.01 | 2.35 | 3.10 | +0.04 | +1.35% | 1 | 134 | 21.88% |
| KMB240621C00138000 | 2024-06-14 2:07PM EDT | 138.00 | 2.20 | 1.85 | 2.80 | +0.10 | +4.76% | 14 | 108 | 27.69% |
| KMB240621C00139000 | 2024-06-14 1:57PM EDT | 139.00 | 1.40 | 1.20 | 1.45 | +0.02 | +1.45% | 6 | 11 | 16.70% |
| KMB240621C00140000 | 2024-06-14 3:35PM EDT | 140.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 18 | 4,458 | 15.89% |
| KMB240621C00141000 | 2024-06-14 2:48PM EDT | 141.00 | 0.65 | 0.35 | 0.60 | +0.20 | +44.44% | 15 | 8 | 16.85% |
| KMB240621C00142000 | 2024-06-14 2:26PM EDT | 142.00 | 0.25 | 0.15 | 2.15 | -0.08 | -24.24% | 4 | 7 | 45.17% |
| KMB240621C00143000 | 2024-06-14 1:19PM EDT | 143.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 1 | 6 | 18.41% |
| KMB240621C00145000 | 2024-06-14 1:06PM EDT | 145.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 11 | 1,036 | 19.83% |
| KMB240621C00150000 | 2024-05-21 9:35AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 573 | 52.00% |
| KMB240621C00152500 | 2024-06-04 3:52PM EDT | 152.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 59.77% |
| KMB240621C00155000 | 2023-10-20 3:37PM EDT | 155.00 | 0.63 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 72.51% |
| KMB240621C00160000 | 2024-04-23 12:56PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KMB240621C00175000 | 2023-10-27 2:33PM EDT | 175.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 85.94% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240621P00060000 | 2023-11-03 10:28AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 278.91% |
| KMB240621P00065000 | 2023-11-07 2:26PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 288.87% |
| KMB240621P00070000 | 2023-10-26 1:47PM EDT | 70.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 0 | 238.28% |
| KMB240621P00075000 | 2024-02-22 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 255.86% |
| KMB240621P00080000 | 2024-04-04 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 2 | 183.59% |
| KMB240621P00085000 | 2023-11-30 12:57PM EDT | 85.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 189.45% |
| KMB240621P00090000 | 2024-05-03 9:58AM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 10 | 29 | 234.38% |
| KMB240621P00095000 | 2024-06-07 2:42PM EDT | 95.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 306 | 210.45% |
| KMB240621P00100000 | 2024-06-06 3:01PM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 78 | 158.01% |
| KMB240621P00105000 | 2024-06-07 9:48AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 185 | 165.63% |
| KMB240621P00110000 | 2024-05-07 1:01PM EDT | 110.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 543 | 127.15% |
| KMB240621P00115000 | 2024-05-29 9:30AM EDT | 115.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 267 | 101.47% |
| KMB240621P00120000 | 2024-06-03 2:17PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 973 | 54.30% |
| KMB240621P00122000 | 2024-05-20 11:03AM EDT | 122.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 71.19% |
| KMB240621P00123000 | 2024-05-28 9:30AM EDT | 123.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 78.81% |
| KMB240621P00124000 | 2024-06-04 11:27AM EDT | 124.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 75.00% |
| KMB240621P00125000 | 2024-06-07 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,002 | 50.00% |
| KMB240621P00126000 | 2024-06-12 9:36AM EDT | 126.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 61.13% |
| KMB240621P00127000 | 2024-06-03 12:37PM EDT | 127.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 63.67% |
| KMB240621P00128000 | 2024-06-05 9:58AM EDT | 128.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 59.81% |
| KMB240621P00129000 | 2024-06-07 1:12PM EDT | 129.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 4 | 243 | 56.01% |
| KMB240621P00130000 | 2024-06-13 3:07PM EDT | 130.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 793 | 50.20% |
| KMB240621P00131000 | 2024-06-14 3:13PM EDT | 131.00 | 0.05 | 0.00 | 0.30 | -0.33 | -86.84% | 2 | 49 | 37.79% |
| KMB240621P00132000 | 2024-06-14 12:12PM EDT | 132.00 | 0.29 | 0.00 | 0.25 | -0.06 | -17.14% | 1 | 82 | 32.72% |
| KMB240621P00133000 | 2024-06-12 12:13PM EDT | 133.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 38 | 30.86% |
| KMB240621P00134000 | 2024-06-14 12:03PM EDT | 134.00 | 0.08 | 0.00 | 0.20 | -0.42 | -84.00% | 3 | 89 | 24.32% |
| KMB240621P00135000 | 2024-06-14 10:42AM EDT | 135.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 25 | 626 | 21.00% |
| KMB240621P00136000 | 2024-06-14 3:55PM EDT | 136.00 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 27 | 107 | 18.80% |
| KMB240621P00137000 | 2024-06-14 11:50AM EDT | 137.00 | 0.27 | 0.15 | 1.30 | -0.08 | -22.86% | 1 | 22 | 33.06% |
| KMB240621P00138000 | 2024-06-14 11:50AM EDT | 138.00 | 0.45 | 0.35 | 0.55 | -0.13 | -22.41% | 16 | 29 | 16.11% |
| KMB240621P00139000 | 2024-06-14 3:58PM EDT | 139.00 | 0.75 | 0.70 | 0.80 | -0.19 | -20.21% | 145 | 59 | 14.41% |
| KMB240621P00140000 | 2024-06-14 1:08PM EDT | 140.00 | 1.15 | 1.10 | 1.30 | -3.75 | -76.53% | 3 | 11 | 14.33% |
| KMB240621P00145000 | 2023-11-07 2:36PM EDT | 145.00 | 24.70 | 21.20 | 26.00 | 0.00 | - | - | 1 | 286.55% |
© 2024 Yahoo. Todos os direitos reservados.